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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/29 | 5,620 | 5,660 | 5,620 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/28 | 5,660 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 700 |
| 2024/11/27 | 5,690 | 5,690 | 5,660 | 5,660 | -30 | -0.5% | 300 |
| 2024/11/26 | 5,690 | 5,690 | 5,670 | 5,690 | ±0 | ±0% | 700 |
| 2024/11/25 | 5,630 | 5,690 | 5,630 | 5,690 | +90 | +1.6% | 1,500 |
| 2024/11/22 | 5,500 | 5,600 | 5,450 | 5,600 | -130 | -2.3% | 11,200 |
| 2024/11/21 | 5,820 | 5,820 | 5,710 | 5,730 | -80 | -1.4% | 2,100 |
| 2024/11/20 | 5,780 | 5,810 | 5,730 | 5,810 | +210 | +3.8% | 7,900 |
| 2024/11/19 | 5,590 | 5,600 | 5,580 | 5,600 | +80 | +1.4% | 500 |
| 2024/11/18 | 5,550 | 5,580 | 5,520 | 5,520 | -100 | -1.8% | 700 |
| 2024/11/15 | 5,620 | 5,630 | 5,550 | 5,620 | ±0 | ±0% | 1,500 |
| 2024/11/14 | 5,600 | 5,630 | 5,560 | 5,620 | +60 | +1.1% | 3,200 |
| 2024/11/13 | 5,470 | 5,590 | 5,470 | 5,560 | +60 | +1.1% | 2,400 |
| 2024/11/12 | 5,490 | 5,500 | 5,490 | 5,500 | +10 | +0.2% | 600 |
| 2024/11/11 | 5,480 | 5,490 | 5,460 | 5,490 | +10 | +0.2% | 1,300 |
| 2024/11/08 | 5,490 | 5,490 | 5,410 | 5,480 | -10 | -0.2% | 2,000 |
| 2024/11/07 | 5,460 | 5,530 | 5,440 | 5,490 | +30 | +0.5% | 2,100 |
| 2024/11/06 | 5,420 | 5,470 | 5,420 | 5,460 | +90 | +1.7% | 700 |
| 2024/11/05 | 5,430 | 5,430 | 5,370 | 5,370 | -50 | -0.9% | 900 |
| 2024/11/01 | 5,420 | 5,420 | 5,410 | 5,420 | -10 | -0.2% | 800 |
| 2024/10/31 | 5,450 | 5,470 | 5,430 | 5,430 | -40 | -0.7% | 900 |
| 2024/10/30 | 5,450 | 5,470 | 5,410 | 5,470 | +30 | +0.6% | 2,300 |
| 2024/10/29 | 5,460 | 5,460 | 5,400 | 5,440 | ±0 | ±0% | 2,000 |
| 2024/10/28 | 5,360 | 5,440 | 5,360 | 5,440 | +80 | +1.5% | 3,300 |
| 2024/10/25 | 5,630 | 5,670 | 5,360 | 5,360 | -70 | -1.3% | 19,900 |
151～
200
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
