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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,930 | 5,930 | 5,520 | 5,760 | -250 | -4.2% | 169,800 |
| 2025/09/12 | 5,760 | 6,250 | 5,700 | 6,010 | +310 | +5.4% | 266,200 |
| 2025/09/11 | 5,900 | 5,900 | 5,600 | 5,700 | -190 | -3.2% | 121,100 |
| 2025/09/10 | 5,690 | 5,900 | 5,520 | 5,890 | +220 | +3.9% | 138,200 |
| 2025/09/09 | 5,620 | 5,730 | 5,460 | 5,670 | +90 | +1.6% | 118,700 |
| 2025/09/08 | 5,520 | 5,680 | 5,400 | 5,580 | +260 | +4.9% | 152,100 |
| 2025/09/05 | 5,350 | 5,460 | 5,200 | 5,320 | +20 | +0.4% | 79,100 |
| 2025/09/04 | 5,210 | 5,360 | 5,060 | 5,300 | +100 | +1.9% | 71,800 |
| 2025/09/03 | 5,280 | 5,300 | 5,160 | 5,200 | -70 | -1.3% | 51,100 |
| 2025/09/02 | 5,400 | 5,470 | 5,200 | 5,270 | -30 | -0.6% | 100,000 |
| 2025/09/01 | 5,260 | 5,440 | 5,050 | 5,300 | -60 | -1.1% | 123,000 |
| 2025/08/29 | 5,340 | 5,540 | 5,210 | 5,360 | -230 | -4.1% | 156,900 |
| 2025/08/28 | 5,210 | 5,750 | 5,170 | 5,590 | +480 | +9.4% | 267,900 |
| 2025/08/27 | 5,050 | 5,160 | 5,020 | 5,110 | +20 | +0.4% | 73,600 |
| 2025/08/26 | 5,070 | 5,320 | 5,010 | 5,090 | -120 | -2.3% | 169,900 |
| 2025/08/25 | 5,380 | 5,600 | 5,110 | 5,210 | -660 | -11.2% | 276,500 |
| 2025/08/22 | 6,520 | 6,600 | 5,850 | 5,870 | -550 | -8.6% | 527,400 |
| 2025/08/21 | 5,730 | 6,430 | 5,610 | 6,420 | +990 | +18.2% | 884,400 |
| 2025/08/20 | 5,110 | 6,010 | 5,030 | 5,430 | +320 | +6.3% | 626,300 |
| 2025/08/19 | 6,180 | 6,580 | 5,010 | 5,110 | -470 | -8.4% | 1,197,600 |
| 2025/08/18 | 5,320 | 5,580 | 5,240 | 5,580 | +700 | +14.3% | 278,800 |
| 2025/08/15 | 4,180 | 4,880 | 4,150 | 4,880 | +700 | +16.7% | 667,500 |
| 2025/08/14 | 3,860 | 4,200 | 3,810 | 4,180 | +265 | +6.8% | 394,600 |
| 2025/08/13 | 3,960 | 4,095 | 3,650 | 3,915 | +140 | +3.7% | 513,000 |
| 2025/08/12 | 3,365 | 3,925 | 3,340 | 3,775 | +480 | +14.6% | 937,900 |
| 2025/08/08 | 3,295 | 3,295 | 3,295 | 3,295 | +504 | +18.1% | 55,200 |
| 2025/08/07 | 2,640 | 2,845 | 2,597 | 2,791 | +152 | +5.8% | 320,000 |
| 2025/08/06 | 2,653 | 2,668 | 2,550 | 2,639 | +36 | +1.4% | 213,800 |
| 2025/08/05 | 2,539 | 2,607 | 2,473 | 2,603 | +114 | +4.6% | 190,800 |
| 2025/08/04 | 2,464 | 2,539 | 2,405 | 2,489 | +28 | +1.1% | 149,700 |
| 2025/08/01 | 2,300 | 2,575 | 2,270 | 2,461 | +158 | +6.9% | 226,800 |
| 2025/07/31 | 2,372 | 2,405 | 2,303 | 2,303 | -33 | -1.4% | 67,100 |
| 2025/07/30 | 2,300 | 2,361 | 2,285 | 2,336 | +44 | +1.9% | 74,000 |
| 2025/07/29 | 2,304 | 2,350 | 2,271 | 2,292 | +3 | +0.1% | 53,000 |
| 2025/07/28 | 2,220 | 2,310 | 2,220 | 2,289 | +119 | +5.5% | 91,700 |
| 2025/07/25 | 2,191 | 2,220 | 2,139 | 2,170 | -21 | -1% | 33,400 |
| 2025/07/24 | 2,129 | 2,191 | 2,075 | 2,191 | +103 | +4.9% | 89,200 |
| 2025/07/23 | 2,186 | 2,186 | 1,929 | 2,088 | -102 | -4.7% | 268,200 |
| 2025/07/22 | 2,092 | 2,211 | 2,091 | 2,190 | +102 | +4.9% | 56,900 |
| 2025/07/18 | 2,119 | 2,121 | 2,086 | 2,088 | -24 | -1.1% | 42,700 |
| 2025/07/17 | 2,127 | 2,156 | 2,100 | 2,112 | -4 | -0.2% | 19,800 |
| 2025/07/16 | 2,137 | 2,152 | 2,085 | 2,116 | -22 | -1% | 25,400 |
| 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 |
1～
50
件表示中 / 3784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 | 576,000円 | +48.7% | +213.9% | 1.22% | 8.73倍 | 2.57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 |
| 八洲電機 | 234,100円 | +2.9% | +6.1% | 1.71% | 12.47倍 | 1.63倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| テンポスＨＤ | 346,000円 | +22.6% | +27.2% | 0.26% | 19.46倍 | 2.63倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ジェコス | 143,400円 | -0.5% | +3.0% | 3.97% | 10.05倍 | 0.73倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 三洋貿易 | 165,100円 | +2.1% | -5.1% | 3.45% | 9.71倍 | 0.95倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
