日本毛織の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,340 | 1,365 | 1,339 | 1,362 | +18 | +1.3% | 76,900 |
2023/12/08 | 1,369 | 1,379 | 1,336 | 1,344 | -27 | -2% | 122,700 |
2023/12/07 | 1,376 | 1,388 | 1,367 | 1,371 | -5 | -0.4% | 147,400 |
2023/12/06 | 1,342 | 1,378 | 1,342 | 1,376 | +40 | +3% | 115,600 |
2023/12/05 | 1,326 | 1,350 | 1,326 | 1,336 | +10 | +0.8% | 117,200 |
2023/12/04 | 1,314 | 1,332 | 1,308 | 1,326 | -2 | -0.2% | 91,200 |
2023/12/01 | 1,292 | 1,335 | 1,292 | 1,328 | +33 | +2.5% | 151,300 |
2023/11/30 | 1,312 | 1,321 | 1,286 | 1,295 | -16 | -1.2% | 190,700 |
2023/11/29 | 1,334 | 1,341 | 1,311 | 1,311 | -61 | -4.4% | 321,500 |
2023/11/28 | 1,345 | 1,376 | 1,345 | 1,372 | +19 | +1.4% | 731,600 |
2023/11/27 | 1,360 | 1,367 | 1,353 | 1,353 | -7 | -0.5% | 227,400 |
2023/11/24 | 1,350 | 1,367 | 1,350 | 1,360 | -20 | -1.4% | 198,300 |
2023/11/22 | 1,389 | 1,405 | 1,378 | 1,380 | -9 | -0.6% | 112,600 |
2023/11/21 | 1,354 | 1,391 | 1,354 | 1,389 | +35 | +2.6% | 145,200 |
2023/11/20 | 1,387 | 1,393 | 1,354 | 1,354 | -43 | -3.1% | 127,400 |
2023/11/17 | 1,378 | 1,398 | 1,378 | 1,397 | +19 | +1.4% | 95,400 |
2023/11/16 | 1,395 | 1,401 | 1,376 | 1,378 | -17 | -1.2% | 94,900 |
2023/11/15 | 1,391 | 1,401 | 1,385 | 1,395 | +11 | +0.8% | 78,400 |
2023/11/14 | 1,381 | 1,396 | 1,381 | 1,384 | +3 | +0.2% | 65,300 |
2023/11/13 | 1,400 | 1,402 | 1,378 | 1,381 | -13 | -0.9% | 84,500 |
2023/11/10 | 1,367 | 1,395 | 1,367 | 1,394 | +27 | +2% | 97,500 |
2023/11/09 | 1,346 | 1,372 | 1,346 | 1,367 | +21 | +1.6% | 80,900 |
2023/11/08 | 1,363 | 1,367 | 1,342 | 1,346 | -17 | -1.2% | 80,900 |
2023/11/07 | 1,386 | 1,397 | 1,362 | 1,363 | -23 | -1.7% | 78,500 |
2023/11/06 | 1,400 | 1,410 | 1,385 | 1,386 | -4 | -0.3% | 117,700 |
2023/11/02 | 1,399 | 1,409 | 1,383 | 1,390 | +2 | +0.1% | 103,300 |
2023/11/01 | 1,385 | 1,401 | 1,383 | 1,388 | +19 | +1.4% | 106,400 |
2023/10/31 | 1,340 | 1,369 | 1,337 | 1,369 | +29 | +2.2% | 98,400 |
2023/10/30 | 1,367 | 1,372 | 1,340 | 1,340 | -27 | -2% | 141,700 |
2023/10/27 | 1,350 | 1,373 | 1,350 | 1,367 | +24 | +1.8% | 94,600 |
2023/10/26 | 1,367 | 1,379 | 1,327 | 1,343 | -20 | -1.5% | 108,000 |
2023/10/25 | 1,388 | 1,389 | 1,362 | 1,363 | -15 | -1.1% | 138,800 |
2023/10/24 | 1,369 | 1,381 | 1,352 | 1,378 | +8 | +0.6% | 102,900 |
2023/10/23 | 1,388 | 1,388 | 1,370 | 1,370 | -18 | -1.3% | 105,600 |
2023/10/20 | 1,393 | 1,405 | 1,386 | 1,388 | -5 | -0.4% | 86,100 |
2023/10/19 | 1,409 | 1,422 | 1,386 | 1,393 | -17 | -1.2% | 119,800 |
2023/10/18 | 1,400 | 1,417 | 1,386 | 1,410 | +13 | +0.9% | 146,500 |
2023/10/17 | 1,357 | 1,398 | 1,357 | 1,397 | +40 | +2.9% | 149,900 |
2023/10/16 | 1,345 | 1,365 | 1,323 | 1,357 | +58 | +4.5% | 230,900 |
2023/10/13 | 1,336 | 1,337 | 1,294 | 1,299 | -48 | -3.6% | 145,600 |
2023/10/12 | 1,343 | 1,350 | 1,340 | 1,347 | +6 | +0.4% | 76,300 |
2023/10/11 | 1,349 | 1,355 | 1,339 | 1,341 | +2 | +0.1% | 100,200 |
2023/10/10 | 1,325 | 1,348 | 1,325 | 1,339 | +15 | +1.1% | 92,200 |
2023/10/06 | 1,322 | 1,340 | 1,319 | 1,324 | +5 | +0.4% | 99,000 |
2023/10/05 | 1,285 | 1,322 | 1,285 | 1,319 | +35 | +2.7% | 77,600 |
2023/10/04 | 1,297 | 1,312 | 1,283 | 1,284 | -32 | -2.4% | 106,900 |
2023/10/03 | 1,330 | 1,338 | 1,314 | 1,316 | -15 | -1.1% | 87,800 |
2023/10/02 | 1,353 | 1,364 | 1,330 | 1,331 | -15 | -1.1% | 86,200 |
2023/09/29 | 1,374 | 1,375 | 1,334 | 1,346 | -20 | -1.5% | 112,300 |
2023/09/28 | 1,376 | 1,378 | 1,354 | 1,366 | -12 | -0.9% | 94,600 |
101~
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ニッケ」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 |
---|---|---|---|---|---|---|---|---|
ニッケ | 135,900円 | -2.2% | -0.3% | 2.65% | 12.17倍 | 0.83倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
ワコールHD | 349,300円 | +3.9% | - | 2.86% | - | 0.90倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
セーレン | 251,500円 | +7.3% | +4.9% | 2.11% | 11.64倍 | 1.14倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料OEM強い。独自技術で化粧品育成 |
東洋紡 | 112,300円 | +2.5% | -24.1% | 3.56% | 98.94倍 | 0.52倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
ホギメディ | 390,000円 | +4.5% | +13.1% | 2.05% | 28.60倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム