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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 9,060 | 9,180 | 8,710 | 8,720 | -270 | -3% | 15,700 |
| 2025/05/01 | 8,650 | 9,200 | 8,560 | 8,990 | +430 | +5% | 25,000 |
| 2025/04/30 | 8,400 | 8,720 | 8,340 | 8,560 | +220 | +2.6% | 15,200 |
| 2025/04/28 | 8,050 | 8,450 | 8,050 | 8,340 | +300 | +3.7% | 10,000 |
| 2025/04/25 | 8,240 | 8,300 | 8,040 | 8,040 | -160 | -2% | 12,100 |
| 2025/04/24 | 8,140 | 8,820 | 8,040 | 8,200 | -20 | -0.2% | 27,000 |
| 2025/04/23 | 8,790 | 8,790 | 8,020 | 8,220 | -720 | -8.1% | 48,600 |
| 2025/04/22 | 8,580 | 9,630 | 8,450 | 8,940 | +810 | +10% | 109,800 |
| 2025/04/21 | 7,410 | 8,380 | 7,410 | 8,130 | +720 | +9.7% | 43,700 |
| 2025/04/18 | 7,320 | 7,480 | 7,300 | 7,410 | +130 | +1.8% | 4,100 |
| 2025/04/17 | 6,990 | 7,280 | 6,880 | 7,280 | +290 | +4.1% | 7,300 |
| 2025/04/16 | 7,030 | 7,040 | 6,690 | 6,990 | -50 | -0.7% | 4,600 |
| 2025/04/15 | 6,500 | 7,120 | 6,500 | 7,040 | +720 | +11.4% | 11,500 |
| 2025/04/14 | 7,010 | 7,040 | 6,280 | 6,320 | -490 | -7.2% | 11,300 |
| 2025/04/11 | 6,500 | 6,830 | 6,500 | 6,810 | +230 | +3.5% | 2,800 |
| 2025/04/10 | 6,620 | 6,780 | 6,560 | 6,580 | +160 | +2.5% | 4,400 |
| 2025/04/09 | 6,340 | 6,500 | 6,300 | 6,420 | -180 | -2.7% | 2,500 |
| 2025/04/08 | 6,500 | 6,710 | 6,470 | 6,600 | +350 | +5.6% | 1,700 |
| 2025/04/07 | 6,130 | 6,360 | 5,890 | 6,250 | -310 | -4.7% | 6,800 |
| 2025/04/04 | 6,820 | 6,890 | 6,280 | 6,560 | -390 | -5.6% | 14,100 |
| 2025/04/03 | 6,880 | 7,160 | 6,700 | 6,950 | -250 | -3.5% | 6,100 |
| 2025/04/02 | 7,210 | 7,220 | 7,120 | 7,200 | -10 | -0.1% | 1,900 |
| 2025/04/01 | 6,970 | 7,290 | 6,970 | 7,210 | +250 | +3.6% | 7,400 |
| 2025/03/31 | 7,170 | 7,300 | 6,930 | 6,960 | -370 | -5% | 6,700 |
| 2025/03/28 | 7,080 | 7,330 | 7,080 | 7,330 | +50 | +0.7% | 4,400 |
| 2025/03/27 | 7,180 | 7,300 | 7,180 | 7,280 | +110 | +1.5% | 2,000 |
| 2025/03/26 | 7,480 | 7,480 | 7,150 | 7,170 | -330 | -4.4% | 7,700 |
| 2025/03/25 | 7,250 | 7,680 | 7,150 | 7,500 | +360 | +5% | 13,800 |
| 2025/03/24 | 7,140 | 7,160 | 6,950 | 7,140 | +230 | +3.3% | 6,800 |
| 2025/03/21 | 6,900 | 7,090 | 6,900 | 6,910 | +30 | +0.4% | 7,400 |
| 2025/03/19 | 6,490 | 6,880 | 6,490 | 6,880 | +450 | +7% | 6,700 |
| 2025/03/18 | 6,490 | 6,490 | 6,430 | 6,430 | ±0 | ±0% | 1,700 |
| 2025/03/17 | 6,320 | 6,430 | 6,270 | 6,430 | +200 | +3.2% | 1,800 |
| 2025/03/14 | 6,250 | 6,420 | 6,210 | 6,230 | -20 | -0.3% | 3,400 |
| 2025/03/13 | 6,290 | 6,340 | 6,250 | 6,250 | -20 | -0.3% | 1,000 |
| 2025/03/12 | 6,290 | 6,360 | 6,270 | 6,270 | -30 | -0.5% | 1,000 |
| 2025/03/11 | 6,340 | 6,350 | 6,260 | 6,300 | -50 | -0.8% | 1,800 |
| 2025/03/10 | 6,230 | 6,350 | 6,230 | 6,350 | +60 | +1% | 1,800 |
| 2025/03/07 | 6,270 | 6,290 | 6,150 | 6,290 | -80 | -1.3% | 2,100 |
| 2025/03/06 | 6,350 | 6,400 | 6,280 | 6,370 | +120 | +1.9% | 2,400 |
| 2025/03/05 | 6,260 | 6,350 | 6,250 | 6,250 | -10 | -0.2% | 1,100 |
| 2025/03/04 | 6,380 | 6,440 | 6,230 | 6,260 | -150 | -2.3% | 2,800 |
| 2025/03/03 | 6,380 | 6,430 | 6,300 | 6,410 | +230 | +3.7% | 3,300 |
| 2025/02/28 | 6,180 | 6,180 | 6,020 | 6,180 | -20 | -0.3% | 4,400 |
| 2025/02/27 | 6,300 | 6,350 | 6,160 | 6,200 | -110 | -1.7% | 2,200 |
| 2025/02/26 | 6,240 | 6,410 | 6,230 | 6,310 | -30 | -0.5% | 3,000 |
| 2025/02/25 | 6,570 | 6,570 | 6,240 | 6,340 | -230 | -3.5% | 3,100 |
| 2025/02/21 | 6,560 | 6,730 | 6,480 | 6,570 | +10 | +0.2% | 3,900 |
| 2025/02/20 | 6,480 | 6,920 | 6,410 | 6,560 | +80 | +1.2% | 15,900 |
| 2025/02/19 | 6,080 | 6,480 | 6,080 | 6,480 | +420 | +6.9% | 10,400 |
1～
50
件表示中 / 3692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 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59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 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
