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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 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 |
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 |
1~
50
件表示中 / 3766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 | 543,000円 | +48.7% | +213.9% | 1.29% | 8.23倍 | 2.43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 |
モリト | 156,900円 | +15.4% | +9.9% | 4.40% | 14.63倍 | 1.00倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
進 和 | 335,500円 | +4.1% | +8.9% | 3.34% | 14.99倍 | 1.05倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。7割が自動車向け。好財務 |
三洋貿易 | 157,700円 | +2.1% | -5.1% | 3.61% | 9.27倍 | 0.91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 |
ダイトロン | 420,000円 | +1.6% | +0.2% | 3.81% | 10.05倍 | 1.36倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム