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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,200 | 1,209 | 1,132 | 1,182 | -28 | -2.3% | 40,100 |
2023/02/24 | 1,219 | 1,244 | 1,195 | 1,210 | -9 | -0.7% | 63,600 |
2023/02/22 | 1,183 | 1,223 | 1,169 | 1,219 | +32 | +2.7% | 43,300 |
2023/02/21 | 1,210 | 1,224 | 1,187 | 1,187 | -22 | -1.8% | 45,100 |
2023/02/20 | 1,156 | 1,211 | 1,154 | 1,209 | +41 | +3.5% | 89,000 |
2023/02/17 | 1,167 | 1,176 | 1,151 | 1,168 | ±0 | ±0% | 25,500 |
2023/02/16 | 1,138 | 1,169 | 1,138 | 1,168 | +18 | +1.6% | 42,300 |
2023/02/15 | 1,170 | 1,170 | 1,143 | 1,150 | -18 | -1.5% | 38,600 |
2023/02/14 | 1,152 | 1,179 | 1,148 | 1,168 | +13 | +1.1% | 33,200 |
2023/02/13 | 1,160 | 1,160 | 1,140 | 1,155 | -11 | -0.9% | 36,100 |
2023/02/10 | 1,181 | 1,181 | 1,155 | 1,166 | -23 | -1.9% | 39,600 |
2023/02/09 | 1,192 | 1,192 | 1,171 | 1,189 | -3 | -0.3% | 30,700 |
2023/02/08 | 1,164 | 1,192 | 1,163 | 1,192 | +27 | +2.3% | 33,100 |
2023/02/07 | 1,185 | 1,192 | 1,160 | 1,165 | -20 | -1.7% | 34,700 |
2023/02/06 | 1,208 | 1,208 | 1,181 | 1,185 | +11 | +0.9% | 47,100 |
2023/02/03 | 1,199 | 1,199 | 1,170 | 1,174 | -16 | -1.3% | 25,900 |
2023/02/02 | 1,151 | 1,211 | 1,151 | 1,190 | +39 | +3.4% | 69,800 |
2023/02/01 | 1,177 | 1,188 | 1,149 | 1,151 | -32 | -2.7% | 58,000 |
2023/01/31 | 1,181 | 1,191 | 1,161 | 1,183 | +3 | +0.3% | 46,300 |
2023/01/30 | 1,235 | 1,238 | 1,175 | 1,180 | -85 | -6.7% | 137,600 |
2023/01/27 | 1,201 | 1,330 | 1,195 | 1,265 | +80 | +6.8% | 374,900 |
2023/01/26 | 1,186 | 1,194 | 1,173 | 1,185 | ±0 | ±0% | 32,200 |
2023/01/25 | 1,170 | 1,199 | 1,160 | 1,185 | +20 | +1.7% | 87,400 |
2023/01/24 | 1,168 | 1,168 | 1,140 | 1,165 | +13 | +1.1% | 42,600 |
2023/01/23 | 1,192 | 1,192 | 1,152 | 1,152 | -34 | -2.9% | 46,700 |
2023/01/20 | 1,139 | 1,186 | 1,128 | 1,186 | +50 | +4.4% | 80,100 |
2023/01/19 | 1,149 | 1,203 | 1,135 | 1,136 | -9 | -0.8% | 137,200 |
2023/01/18 | 1,078 | 1,154 | 1,070 | 1,145 | +77 | +7.2% | 214,300 |
2023/01/17 | 1,078 | 1,104 | 1,059 | 1,068 | -20 | -1.8% | 138,800 |
2023/01/16 | 1,149 | 1,149 | 1,071 | 1,088 | -167 | -13.3% | 367,600 |
2023/01/13 | 1,215 | 1,258 | 1,199 | 1,255 | +40 | +3.3% | 161,700 |
2023/01/12 | 1,249 | 1,252 | 1,187 | 1,215 | -18 | -1.5% | 169,400 |
2023/01/11 | 1,201 | 1,235 | 1,183 | 1,233 | +26 | +2.2% | 75,700 |
2023/01/10 | 1,229 | 1,242 | 1,197 | 1,207 | +13 | +1.1% | 61,800 |
2023/01/06 | 1,200 | 1,205 | 1,175 | 1,194 | -7 | -0.6% | 27,400 |
2023/01/05 | 1,234 | 1,248 | 1,192 | 1,201 | -13 | -1.1% | 57,700 |
2023/01/04 | 1,170 | 1,217 | 1,163 | 1,214 | +45 | +3.8% | 53,700 |
2022/12/30 | 1,146 | 1,185 | 1,146 | 1,169 | +34 | +3% | 48,600 |
2022/12/29 | 1,124 | 1,145 | 1,120 | 1,135 | -4 | -0.4% | 24,200 |
2022/12/28 | 1,154 | 1,154 | 1,120 | 1,139 | -28 | -2.4% | 33,200 |
2022/12/27 | 1,128 | 1,171 | 1,116 | 1,167 | +44 | +3.9% | 59,800 |
2022/12/26 | 1,170 | 1,170 | 1,111 | 1,123 | -35 | -3% | 64,700 |
2022/12/23 | 1,176 | 1,221 | 1,144 | 1,158 | -18 | -1.5% | 76,600 |
2022/12/22 | 1,167 | 1,255 | 1,166 | 1,176 | +37 | +3.2% | 243,200 |
2022/12/21 | 1,172 | 1,186 | 1,119 | 1,139 | -36 | -3.1% | 77,700 |
2022/12/20 | 1,158 | 1,245 | 1,150 | 1,175 | +43 | +3.8% | 223,200 |
2022/12/19 | 1,107 | 1,156 | 1,100 | 1,132 | +15 | +1.3% | 61,000 |
2022/12/16 | 1,110 | 1,125 | 1,090 | 1,117 | -3 | -0.3% | 45,200 |
2022/12/15 | 1,125 | 1,125 | 1,111 | 1,120 | -3 | -0.3% | 12,900 |
2022/12/14 | 1,123 | 1,137 | 1,120 | 1,123 | +3 | +0.3% | 16,100 |
301~
350
件表示中 / 1745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 | 100,000円 | +4.8% | -24.8% | 3.50% | 11.26倍 | 1.72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 |
田中商事 | 79,700円 | -2.9% | -5.3% | 3.64% | 6.70倍 | 0.45倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
ヤマシタヘルケア | 275,000円 | +7.9% | -22.5% | 2.00% | 20.86倍 | 0.83倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により17年に設立 |
アップル | 50,400円 | -4.4% | -17.5% | 1.98% | 8.29倍 | 0.77倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のFC展開も |
高見澤 | 396,500円 | -1.4% | -5.0% | 1.26% | 5.52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 |
市場注目の銘柄
チャート関連のコラム