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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 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 |
51～
100
件表示中 / 3765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 | 527,000円 | +48.7% | +213.9% | 1.33% | 7.98倍 | 2.35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 |
| 杉本商 | 193,700円 | +4.7% | +1.9% | 2.79% | 18.24倍 | 0.99倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 八洲電機 | 203,600円 | +2.9% | +6.1% | 1.96% | 10.85倍 | 1.42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 |
| コンドーテック | 164,900円 | +7.4% | +2.6% | 3.15% | 12.61倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 三信電 | 271,600円 | +4.2% | -14.9% | 5.15% | 9.10倍 | 0.83倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
