Ｎｏ．１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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 995 | 1,003 | 990 | 996 | ±0 | ±0% | 9,100 |
| 2024/05/08 | 1,004 | 1,005 | 996 | 996 | +2 | +0.2% | 19,000 |
| 2024/05/07 | 1,009 | 1,009 | 981 | 994 | -7 | -0.7% | 18,300 |
| 2024/05/02 | 993 | 1,003 | 988 | 1,001 | +7 | +0.7% | 36,700 |
| 2024/05/01 | 970 | 995 | 970 | 994 | +22 | +2.3% | 21,700 |
| 2024/04/30 | 972 | 990 | 965 | 972 | +24 | +2.5% | 34,500 |
| 2024/04/26 | 965 | 965 | 937 | 948 | +2 | +0.2% | 21,800 |
| 2024/04/25 | 953 | 960 | 939 | 946 | +33 | +3.6% | 46,400 |
| 2024/04/24 | 912 | 919 | 912 | 913 | -3 | -0.3% | 6,600 |
| 2024/04/23 | 914 | 919 | 908 | 916 | +6 | +0.7% | 5,300 |
| 2024/04/22 | 908 | 920 | 908 | 910 | -4 | -0.4% | 5,300 |
| 2024/04/19 | 920 | 925 | 911 | 914 | -13 | -1.4% | 8,900 |
| 2024/04/18 | 916 | 927 | 915 | 927 | +7 | +0.8% | 6,100 |
| 2024/04/17 | 936 | 940 | 920 | 920 | -10 | -1.1% | 7,400 |
| 2024/04/16 | 940 | 950 | 928 | 930 | -12 | -1.3% | 11,300 |
| 2024/04/15 | 944 | 965 | 933 | 942 | -16 | -1.7% | 22,500 |
| 2024/04/12 | 959 | 963 | 945 | 958 | +12 | +1.3% | 17,500 |
| 2024/04/11 | 947 | 954 | 941 | 946 | -1 | -0.1% | 6,900 |
| 2024/04/10 | 957 | 957 | 947 | 947 | -2 | -0.2% | 4,500 |
| 2024/04/09 | 948 | 960 | 944 | 949 | +6 | +0.6% | 8,000 |
| 2024/04/08 | 944 | 955 | 941 | 943 | -1 | -0.1% | 9,000 |
| 2024/04/05 | 930 | 946 | 930 | 944 | +6 | +0.6% | 9,100 |
| 2024/04/04 | 939 | 943 | 937 | 938 | +1 | +0.1% | 2,100 |
| 2024/04/03 | 946 | 946 | 933 | 937 | -9 | -1% | 3,600 |
| 2024/04/02 | 956 | 962 | 940 | 946 | -7 | -0.7% | 9,200 |
| 2024/04/01 | 963 | 970 | 953 | 953 | -10 | -1% | 4,800 |
| 2024/03/29 | 951 | 969 | 950 | 963 | +12 | +1.3% | 9,600 |
| 2024/03/28 | 948 | 955 | 944 | 951 | -5 | -0.5% | 6,700 |
| 2024/03/27 | 974 | 974 | 950 | 956 | +4 | +0.4% | 16,000 |
| 2024/03/26 | 951 | 953 | 944 | 952 | +8 | +0.8% | 8,600 |
| 2024/03/25 | 940 | 950 | 938 | 944 | +2 | +0.2% | 6,700 |
| 2024/03/22 | 948 | 948 | 934 | 942 | -4 | -0.4% | 11,700 |
| 2024/03/21 | 938 | 948 | 936 | 946 | +8 | +0.9% | 11,000 |
| 2024/03/19 | 934 | 941 | 926 | 938 | +8 | +0.9% | 9,900 |
| 2024/03/18 | 914 | 936 | 914 | 930 | +16 | +1.8% | 7,600 |
| 2024/03/15 | 909 | 918 | 907 | 914 | -7 | -0.8% | 3,600 |
| 2024/03/14 | 907 | 922 | 907 | 921 | +14 | +1.5% | 4,400 |
| 2024/03/13 | 922 | 929 | 904 | 907 | -10 | -1.1% | 7,300 |
| 2024/03/12 | 912 | 933 | 904 | 917 | +3 | +0.3% | 8,400 |
| 2024/03/11 | 923 | 935 | 911 | 914 | -22 | -2.4% | 8,700 |
| 2024/03/08 | 933 | 946 | 933 | 936 | +4 | +0.4% | 3,400 |
| 2024/03/07 | 951 | 953 | 926 | 932 | -19 | -2% | 13,700 |
| 2024/03/06 | 923 | 957 | 923 | 951 | +25 | +2.7% | 10,800 |
| 2024/03/05 | 933 | 939 | 922 | 926 | -11 | -1.2% | 12,100 |
| 2024/03/04 | 940 | 957 | 937 | 937 | -2 | -0.2% | 11,300 |
| 2024/03/01 | 960 | 962 | 935 | 939 | -20 | -2.1% | 29,700 |
| 2024/02/29 | 980 | 980 | 956 | 959 | -21 | -2.1% | 7,500 |
| 2024/02/28 | 958 | 980 | 958 | 980 | -5 | -0.5% | 16,400 |
| 2024/02/27 | 1,006 | 1,006 | 985 | 985 | -16 | -1.6% | 29,200 |
| 2024/02/26 | 1,005 | 1,005 | 992 | 1,001 | +9 | +0.9% | 19,600 |
1～
50
件表示中 / 1738件
類似銘柄と比較する
現在ご覧いただいている「Ｎｏ．１」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎｏ．１ | 99,600円 | +4.8% | -24.8% | 3.51% | 11.16倍 | 1.71倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルティングも。小規模企業が主要顧客 |
| 横丸魚 | 96,300円 | -5.1% | +27.8% | 2.70% | 14.99倍 | 0.42倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 高見澤 | 394,000円 | -1.4% | -5.0% | 1.27% | 5.48倍 | 0.47倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| 日新商事 | 90,700円 | +0.8% | -21.2% | 1.98% | 13.46倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 杉田エース | 128,200円 | +3.4% | +0.8% | 3.12% | 10.66倍 | 0.64倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
