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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 2,150 | 2,223 | 2,120 | 2,138 | +5 | +0.2% | 51,200 |
| 2025/07/14 | 2,112 | 2,175 | 2,092 | 2,133 | +41 | +2% | 35,000 |
| 2025/07/11 | 2,114 | 2,154 | 2,085 | 2,092 | -22 | -1% | 33,200 |
| 2025/07/10 | 2,140 | 2,171 | 2,108 | 2,114 | -33 | -1.5% | 21,900 |
| 2025/07/09 | 2,221 | 2,221 | 2,120 | 2,147 | -36 | -1.6% | 28,100 |
| 2025/07/08 | 2,182 | 2,244 | 2,177 | 2,183 | -38 | -1.7% | 31,900 |
| 2025/07/07 | 2,108 | 2,247 | 2,092 | 2,221 | +113 | +5.4% | 79,900 |
| 2025/07/04 | 2,140 | 2,155 | 2,092 | 2,108 | -27 | -1.3% | 34,300 |
| 2025/07/03 | 2,178 | 2,178 | 2,068 | 2,135 | -75 | -3.4% | 92,300 |
| 2025/07/02 | 2,316 | 2,316 | 2,210 | 2,210 | -75 | -3.3% | 42,900 |
| 2025/07/01 | 2,328 | 2,355 | 2,250 | 2,285 | -60 | -2.6% | 66,500 |
| 2025/06/30 | 2,313 | 2,396 | 2,241 | 2,345 | +14 | +0.6% | 83,700 |
| 2025/06/27 | 2,311 | 2,410 | 2,255 | 2,331 | -9,719 | -80.7% | 60,500 |
| 2025/06/26 | 12,100 | 12,470 | 12,020 | 12,050 | -10 | -0.1% | 17,100 |
| 2025/06/25 | 12,440 | 12,520 | 12,060 | 12,060 | -130 | -1.1% | 17,300 |
| 2025/06/24 | 12,400 | 12,520 | 12,150 | 12,190 | -230 | -1.9% | 15,700 |
| 2025/06/23 | 12,410 | 12,600 | 12,010 | 12,420 | -30 | -0.2% | 15,000 |
| 2025/06/20 | 13,000 | 13,010 | 12,450 | 12,450 | -250 | -2% | 24,000 |
| 2025/06/19 | 12,330 | 13,000 | 12,230 | 12,700 | +630 | +5.2% | 52,900 |
| 2025/06/18 | 11,890 | 12,220 | 11,580 | 12,070 | +550 | +4.8% | 45,400 |
| 2025/06/17 | 11,250 | 11,620 | 10,950 | 11,520 | -30 | -0.3% | 46,700 |
| 2025/06/16 | 11,760 | 11,820 | 11,110 | 11,550 | -570 | -4.7% | 58,900 |
| 2025/06/13 | 12,800 | 12,980 | 12,020 | 12,120 | -430 | -3.4% | 48,700 |
| 2025/06/12 | 12,500 | 12,600 | 11,800 | 12,550 | +130 | +1% | 46,200 |
| 2025/06/11 | 12,980 | 13,120 | 12,250 | 12,420 | -520 | -4% | 50,400 |
| 2025/06/10 | 13,950 | 14,170 | 12,720 | 12,940 | -1,310 | -9.2% | 79,000 |
| 2025/06/09 | 14,500 | 15,070 | 14,130 | 14,250 | -20 | -0.1% | 102,800 |
| 2025/06/06 | 11,770 | 14,500 | 11,770 | 14,270 | +1,960 | +15.9% | 150,300 |
| 2025/06/05 | 12,690 | 12,700 | 12,270 | 12,310 | -190 | -1.5% | 32,400 |
| 2025/06/04 | 12,150 | 12,650 | 11,940 | 12,500 | +500 | +4.2% | 48,700 |
| 2025/06/03 | 11,290 | 12,070 | 11,290 | 12,000 | +610 | +5.4% | 31,300 |
| 2025/06/02 | 11,750 | 11,750 | 11,300 | 11,390 | -370 | -3.1% | 23,700 |
| 2025/05/30 | 12,000 | 12,650 | 11,690 | 11,760 | -30 | -0.3% | 61,300 |
| 2025/05/29 | 10,920 | 11,860 | 10,920 | 11,790 | +920 | +8.5% | 55,100 |
| 2025/05/28 | 10,350 | 11,170 | 10,200 | 10,870 | +370 | +3.5% | 49,400 |
| 2025/05/27 | 10,700 | 10,790 | 10,020 | 10,500 | +120 | +1.2% | 55,800 |
| 2025/05/26 | 10,210 | 10,380 | 9,470 | 10,380 | -130 | -1.2% | 89,700 |
| 2025/05/23 | 11,550 | 11,880 | 10,200 | 10,510 | -1,790 | -14.6% | 88,500 |
| 2025/05/22 | 12,410 | 12,950 | 11,900 | 12,300 | -1,180 | -8.8% | 69,700 |
| 2025/05/21 | 11,990 | 13,480 | 11,990 | 13,480 | +1,410 | +11.7% | 74,800 |
| 2025/05/20 | 12,000 | 12,640 | 11,830 | 12,070 | +600 | +5.2% | 44,100 |
| 2025/05/19 | 12,100 | 12,100 | 11,400 | 11,470 | -590 | -4.9% | 32,400 |
| 2025/05/16 | 11,900 | 12,980 | 11,750 | 12,060 | +260 | +2.2% | 48,700 |
| 2025/05/15 | 11,080 | 12,200 | 11,080 | 11,800 | +420 | +3.7% | 50,400 |
| 2025/05/14 | 12,010 | 12,200 | 10,840 | 11,380 | -330 | -2.8% | 45,400 |
| 2025/05/13 | 12,910 | 12,910 | 11,010 | 11,710 | -1,490 | -11.3% | 113,700 |
| 2025/05/12 | 11,290 | 13,980 | 10,600 | 13,200 | +2,180 | +19.8% | 197,700 |
| 2025/05/09 | 11,020 | 11,020 | 11,020 | 11,020 | +1,500 | +15.8% | 9,900 |
| 2025/05/08 | 9,700 | 9,840 | 9,190 | 9,520 | -30 | -0.3% | 28,600 |
| 2025/05/07 | 8,960 | 9,850 | 8,960 | 9,550 | +830 | +9.5% | 32,400 |
1～
50
件表示中 / 3742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 | 213,800円 | +38.7% | +65.0% | 1.40% | 6.25倍 | 1.17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 |
| 扶桑電通 | 272,000円 | +11.2% | +37.0% | 4.71% | 8.54倍 | 1.16倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 極東貿 | 151,000円 | +7.6% | -16.8% | 4.64% | 11.37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 |
| 鳥羽洋行 | 369,000円 | +4.6% | +7.6% | 3.52% | 10.82倍 | 0.70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 |
| ジーデップ | 315,500円 | +10.2% | +17.3% | 0.92% | 27.68倍 | 6.00倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
