木徳神糧の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 5,890 | 5,890 | 5,840 | 5,880 | +50 | +0.9% | 1,800 |
| 2025/02/05 | 5,800 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 600 |
| 2025/02/04 | 5,840 | 5,890 | 5,800 | 5,800 | -40 | -0.7% | 1,800 |
| 2025/02/03 | 5,850 | 5,850 | 5,760 | 5,840 | -30 | -0.5% | 4,900 |
| 2025/01/31 | 5,890 | 5,960 | 5,870 | 5,870 | -50 | -0.8% | 1,100 |
| 2025/01/30 | 5,990 | 5,990 | 5,880 | 5,920 | -100 | -1.7% | 3,600 |
| 2025/01/29 | 6,060 | 6,160 | 5,890 | 6,020 | +360 | +6.4% | 21,900 |
| 2025/01/28 | 5,610 | 5,700 | 5,610 | 5,660 | +60 | +1.1% | 1,200 |
| 2025/01/27 | 5,620 | 5,630 | 5,570 | 5,600 | -50 | -0.9% | 1,700 |
| 2025/01/24 | 5,640 | 5,680 | 5,630 | 5,650 | +60 | +1.1% | 2,300 |
| 2025/01/23 | 5,630 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 1,600 |
| 2025/01/22 | 5,620 | 5,620 | 5,610 | 5,620 | +20 | +0.4% | 700 |
| 2025/01/21 | 5,620 | 5,660 | 5,600 | 5,600 | -40 | -0.7% | 1,700 |
| 2025/01/20 | 5,630 | 5,640 | 5,600 | 5,640 | +60 | +1.1% | 1,400 |
| 2025/01/17 | 5,600 | 5,640 | 5,560 | 5,580 | -10 | -0.2% | 1,700 |
| 2025/01/16 | 5,590 | 5,590 | 5,590 | 5,590 | +40 | +0.7% | 100 |
| 2025/01/15 | 5,560 | 5,600 | 5,550 | 5,550 | -30 | -0.5% | 1,600 |
| 2025/01/14 | 5,570 | 5,640 | 5,570 | 5,580 | +10 | +0.2% | 1,700 |
| 2025/01/10 | 5,520 | 5,570 | 5,520 | 5,570 | ±0 | ±0% | 600 |
| 2025/01/09 | 5,530 | 5,570 | 5,530 | 5,570 | +10 | +0.2% | 1,500 |
| 2025/01/08 | 5,540 | 5,560 | 5,530 | 5,560 | +10 | +0.2% | 600 |
| 2025/01/07 | 5,560 | 5,570 | 5,530 | 5,550 | -10 | -0.2% | 900 |
| 2025/01/06 | 5,520 | 5,600 | 5,500 | 5,560 | +30 | +0.5% | 3,100 |
| 2024/12/30 | 5,560 | 5,560 | 5,530 | 5,530 | -40 | -0.7% | 1,800 |
| 2024/12/27 | 5,510 | 5,610 | 5,510 | 5,570 | -130 | -2.3% | 3,700 |
| 2024/12/26 | 5,660 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 4,600 |
| 2024/12/25 | 5,710 | 5,730 | 5,630 | 5,660 | -50 | -0.9% | 3,500 |
| 2024/12/24 | 5,730 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 2,200 |
| 2024/12/23 | 5,760 | 5,770 | 5,680 | 5,710 | +50 | +0.9% | 2,100 |
| 2024/12/20 | 5,670 | 5,700 | 5,660 | 5,660 | +10 | +0.2% | 1,300 |
| 2024/12/19 | 5,680 | 5,680 | 5,650 | 5,650 | -30 | -0.5% | 1,600 |
| 2024/12/18 | 5,710 | 5,720 | 5,660 | 5,680 | +40 | +0.7% | 3,400 |
| 2024/12/17 | 5,700 | 5,790 | 5,630 | 5,640 | -10 | -0.2% | 3,200 |
| 2024/12/16 | 5,640 | 5,690 | 5,620 | 5,650 | +10 | +0.2% | 1,300 |
| 2024/12/13 | 5,610 | 5,650 | 5,610 | 5,640 | +30 | +0.5% | 900 |
| 2024/12/12 | 5,650 | 5,660 | 5,590 | 5,610 | +10 | +0.2% | 4,400 |
| 2024/12/11 | 5,610 | 5,650 | 5,600 | 5,600 | ±0 | ±0% | 1,200 |
| 2024/12/10 | 5,630 | 5,630 | 5,600 | 5,600 | -30 | -0.5% | 1,100 |
| 2024/12/09 | 5,670 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 1,700 |
| 2024/12/06 | 5,620 | 5,640 | 5,560 | 5,640 | +20 | +0.4% | 2,300 |
| 2024/12/05 | 5,600 | 5,650 | 5,590 | 5,620 | +20 | +0.4% | 1,800 |
| 2024/12/04 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 2,300 |
| 2024/12/03 | 5,690 | 5,700 | 5,640 | 5,640 | ±0 | ±0% | 2,100 |
| 2024/12/02 | 5,640 | 5,660 | 5,640 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/29 | 5,620 | 5,660 | 5,620 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/28 | 5,660 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 700 |
| 2024/11/27 | 5,690 | 5,690 | 5,660 | 5,660 | -30 | -0.5% | 300 |
| 2024/11/26 | 5,690 | 5,690 | 5,670 | 5,690 | ±0 | ±0% | 700 |
| 2024/11/25 | 5,630 | 5,690 | 5,630 | 5,690 | +90 | +1.6% | 1,500 |
| 2024/11/22 | 5,500 | 5,600 | 5,450 | 5,600 | -130 | -2.3% | 11,200 |
101～
150
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「木徳神糧」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| サトー商会 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
