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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,040 | 6,080 | 6,000 | 6,010 | +70 | +1.2% | 5,500 |
| 2025/02/14 | 5,910 | 5,960 | 5,830 | 5,940 | -10 | -0.2% | 3,100 |
| 2025/02/13 | 5,900 | 5,950 | 5,830 | 5,950 | +50 | +0.8% | 1,700 |
| 2025/02/12 | 5,800 | 5,950 | 5,780 | 5,900 | +90 | +1.5% | 2,900 |
| 2025/02/10 | 5,850 | 5,880 | 5,810 | 5,810 | -80 | -1.4% | 2,400 |
| 2025/02/07 | 5,900 | 5,910 | 5,880 | 5,890 | +10 | +0.2% | 1,500 |
| 2025/02/06 | 5,890 | 5,890 | 5,840 | 5,880 | +50 | +0.9% | 1,800 |
| 2025/02/05 | 5,800 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 600 |
| 2025/02/04 | 5,840 | 5,890 | 5,800 | 5,800 | -40 | -0.7% | 1,800 |
| 2025/02/03 | 5,850 | 5,850 | 5,760 | 5,840 | -30 | -0.5% | 4,900 |
| 2025/01/31 | 5,890 | 5,960 | 5,870 | 5,870 | -50 | -0.8% | 1,100 |
| 2025/01/30 | 5,990 | 5,990 | 5,880 | 5,920 | -100 | -1.7% | 3,600 |
| 2025/01/29 | 6,060 | 6,160 | 5,890 | 6,020 | +360 | +6.4% | 21,900 |
| 2025/01/28 | 5,610 | 5,700 | 5,610 | 5,660 | +60 | +1.1% | 1,200 |
| 2025/01/27 | 5,620 | 5,630 | 5,570 | 5,600 | -50 | -0.9% | 1,700 |
| 2025/01/24 | 5,640 | 5,680 | 5,630 | 5,650 | +60 | +1.1% | 2,300 |
| 2025/01/23 | 5,630 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 1,600 |
| 2025/01/22 | 5,620 | 5,620 | 5,610 | 5,620 | +20 | +0.4% | 700 |
| 2025/01/21 | 5,620 | 5,660 | 5,600 | 5,600 | -40 | -0.7% | 1,700 |
| 2025/01/20 | 5,630 | 5,640 | 5,600 | 5,640 | +60 | +1.1% | 1,400 |
| 2025/01/17 | 5,600 | 5,640 | 5,560 | 5,580 | -10 | -0.2% | 1,700 |
| 2025/01/16 | 5,590 | 5,590 | 5,590 | 5,590 | +40 | +0.7% | 100 |
| 2025/01/15 | 5,560 | 5,600 | 5,550 | 5,550 | -30 | -0.5% | 1,600 |
| 2025/01/14 | 5,570 | 5,640 | 5,570 | 5,580 | +10 | +0.2% | 1,700 |
| 2025/01/10 | 5,520 | 5,570 | 5,520 | 5,570 | ±0 | ±0% | 600 |
| 2025/01/09 | 5,530 | 5,570 | 5,530 | 5,570 | +10 | +0.2% | 1,500 |
| 2025/01/08 | 5,540 | 5,560 | 5,530 | 5,560 | +10 | +0.2% | 600 |
| 2025/01/07 | 5,560 | 5,570 | 5,530 | 5,550 | -10 | -0.2% | 900 |
| 2025/01/06 | 5,520 | 5,600 | 5,500 | 5,560 | +30 | +0.5% | 3,100 |
| 2024/12/30 | 5,560 | 5,560 | 5,530 | 5,530 | -40 | -0.7% | 1,800 |
| 2024/12/27 | 5,510 | 5,610 | 5,510 | 5,570 | -130 | -2.3% | 3,700 |
| 2024/12/26 | 5,660 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 4,600 |
| 2024/12/25 | 5,710 | 5,730 | 5,630 | 5,660 | -50 | -0.9% | 3,500 |
| 2024/12/24 | 5,730 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 2,200 |
| 2024/12/23 | 5,760 | 5,770 | 5,680 | 5,710 | +50 | +0.9% | 2,100 |
| 2024/12/20 | 5,670 | 5,700 | 5,660 | 5,660 | +10 | +0.2% | 1,300 |
| 2024/12/19 | 5,680 | 5,680 | 5,650 | 5,650 | -30 | -0.5% | 1,600 |
| 2024/12/18 | 5,710 | 5,720 | 5,660 | 5,680 | +40 | +0.7% | 3,400 |
| 2024/12/17 | 5,700 | 5,790 | 5,630 | 5,640 | -10 | -0.2% | 3,200 |
| 2024/12/16 | 5,640 | 5,690 | 5,620 | 5,650 | +10 | +0.2% | 1,300 |
| 2024/12/13 | 5,610 | 5,650 | 5,610 | 5,640 | +30 | +0.5% | 900 |
| 2024/12/12 | 5,650 | 5,660 | 5,590 | 5,610 | +10 | +0.2% | 4,400 |
| 2024/12/11 | 5,610 | 5,650 | 5,600 | 5,600 | ±0 | ±0% | 1,200 |
| 2024/12/10 | 5,630 | 5,630 | 5,600 | 5,600 | -30 | -0.5% | 1,100 |
| 2024/12/09 | 5,670 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 1,700 |
| 2024/12/06 | 5,620 | 5,640 | 5,560 | 5,640 | +20 | +0.4% | 2,300 |
| 2024/12/05 | 5,600 | 5,650 | 5,590 | 5,620 | +20 | +0.4% | 1,800 |
| 2024/12/04 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 2,300 |
| 2024/12/03 | 5,690 | 5,700 | 5,640 | 5,640 | ±0 | ±0% | 2,100 |
| 2024/12/02 | 5,640 | 5,660 | 5,640 | 5,640 | ±0 | ±0% | 600 |
51～
100
件表示中 / 3691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 | 891,000円 | +38.7% | +65.0% | 1.68% | 5.19倍 | 0.97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 |
| アイナボＨＤ | 67,600円 | +3.3% | +2.9% | 3.55% | 10.08倍 | 0.60倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 星医療 | 453,000円 | +1.5% | +0.6% | 1.55% | 9.96倍 | 0.80倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 南 陽 | 116,100円 | -3.9% | -4.5% | 4.65% | 7.64倍 | 0.58倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ＢＲＵＮＯ | 103,800円 | +48.3% | +999.9% | 0.39% | 41.13倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
