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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,435 | 1,444 | 1,424 | 1,443 | -3 | -0.2% | 70,500 |
| 2025/05/01 | 1,468 | 1,468 | 1,442 | 1,446 | -31 | -2.1% | 82,700 |
| 2025/04/30 | 1,480 | 1,483 | 1,456 | 1,477 | ±0 | ±0% | 84,700 |
| 2025/04/28 | 1,483 | 1,486 | 1,476 | 1,477 | +5 | +0.3% | 72,400 |
| 2025/04/25 | 1,475 | 1,484 | 1,456 | 1,472 | +12 | +0.8% | 88,600 |
| 2025/04/24 | 1,470 | 1,479 | 1,451 | 1,460 | -1 | -0.1% | 66,500 |
| 2025/04/23 | 1,468 | 1,474 | 1,460 | 1,461 | +14 | +1% | 96,700 |
| 2025/04/22 | 1,434 | 1,460 | 1,432 | 1,447 | +3 | +0.2% | 67,700 |
| 2025/04/21 | 1,447 | 1,460 | 1,439 | 1,444 | +6 | +0.4% | 55,600 |
| 2025/04/18 | 1,417 | 1,444 | 1,417 | 1,438 | +33 | +2.3% | 65,300 |
| 2025/04/17 | 1,390 | 1,406 | 1,387 | 1,405 | +9 | +0.6% | 58,200 |
| 2025/04/16 | 1,378 | 1,400 | 1,372 | 1,396 | +19 | +1.4% | 71,900 |
| 2025/04/15 | 1,404 | 1,404 | 1,377 | 1,377 | -15 | -1.1% | 60,400 |
| 2025/04/14 | 1,353 | 1,410 | 1,337 | 1,392 | -21 | -1.5% | 128,800 |
| 2025/04/11 | 1,400 | 1,414 | 1,379 | 1,413 | +2 | +0.1% | 107,100 |
| 2025/04/10 | 1,413 | 1,421 | 1,395 | 1,411 | +58 | +4.3% | 104,400 |
| 2025/04/09 | 1,363 | 1,373 | 1,340 | 1,353 | -52 | -3.7% | 133,600 |
| 2025/04/08 | 1,362 | 1,409 | 1,361 | 1,405 | +76 | +5.7% | 134,400 |
| 2025/04/07 | 1,330 | 1,361 | 1,297 | 1,329 | -91 | -6.4% | 252,200 |
| 2025/04/04 | 1,445 | 1,445 | 1,397 | 1,420 | -55 | -3.7% | 146,600 |
| 2025/04/03 | 1,479 | 1,484 | 1,462 | 1,475 | -37 | -2.4% | 107,400 |
| 2025/04/02 | 1,513 | 1,516 | 1,496 | 1,512 | +10 | +0.7% | 106,600 |
| 2025/04/01 | 1,566 | 1,566 | 1,502 | 1,502 | -51 | -3.3% | 115,700 |
| 2025/03/31 | 1,560 | 1,580 | 1,540 | 1,553 | -28 | -1.8% | 174,900 |
| 2025/03/28 | 1,600 | 1,608 | 1,579 | 1,581 | -5 | -0.3% | 179,100 |
| 2025/03/27 | 1,556 | 1,586 | 1,545 | 1,586 | +34 | +2.2% | 157,300 |
| 2025/03/26 | 1,594 | 1,594 | 1,537 | 1,552 | -6 | -0.4% | 273,400 |
| 2025/03/25 | 1,588 | 1,588 | 1,554 | 1,558 | -13 | -0.8% | 245,900 |
| 2025/03/24 | 1,525 | 1,591 | 1,523 | 1,571 | +72 | +4.8% | 212,800 |
| 2025/03/21 | 1,500 | 1,532 | 1,493 | 1,499 | -18 | -1.2% | 192,800 |
| 2025/03/19 | 1,503 | 1,529 | 1,490 | 1,517 | +9 | +0.6% | 135,400 |
| 2025/03/18 | 1,481 | 1,515 | 1,469 | 1,508 | +46 | +3.1% | 152,000 |
| 2025/03/17 | 1,485 | 1,490 | 1,451 | 1,462 | -24 | -1.6% | 152,600 |
| 2025/03/14 | 1,491 | 1,495 | 1,476 | 1,486 | +10 | +0.7% | 116,500 |
| 2025/03/13 | 1,467 | 1,485 | 1,466 | 1,476 | +26 | +1.8% | 137,000 |
| 2025/03/12 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 91,900 |
| 2025/03/11 | 1,446 | 1,446 | 1,408 | 1,430 | -19 | -1.3% | 73,900 |
| 2025/03/10 | 1,445 | 1,456 | 1,444 | 1,449 | +7 | +0.5% | 68,000 |
| 2025/03/07 | 1,419 | 1,442 | 1,405 | 1,442 | +3 | +0.2% | 155,400 |
| 2025/03/06 | 1,391 | 1,445 | 1,384 | 1,439 | +62 | +4.5% | 170,900 |
| 2025/03/05 | 1,397 | 1,397 | 1,374 | 1,377 | -6 | -0.4% | 126,900 |
| 2025/03/04 | 1,379 | 1,391 | 1,372 | 1,383 | +15 | +1.1% | 85,900 |
| 2025/03/03 | 1,348 | 1,370 | 1,346 | 1,368 | +41 | +3.1% | 76,800 |
| 2025/02/28 | 1,318 | 1,327 | 1,309 | 1,327 | +8 | +0.6% | 103,600 |
| 2025/02/27 | 1,306 | 1,319 | 1,304 | 1,319 | +3 | +0.2% | 60,800 |
| 2025/02/26 | 1,321 | 1,321 | 1,304 | 1,316 | -5 | -0.4% | 73,100 |
| 2025/02/25 | 1,311 | 1,321 | 1,301 | 1,321 | +9 | +0.7% | 81,900 |
| 2025/02/21 | 1,308 | 1,312 | 1,301 | 1,312 | +4 | +0.3% | 44,800 |
| 2025/02/20 | 1,347 | 1,349 | 1,300 | 1,308 | -48 | -3.5% | 79,800 |
| 2025/02/19 | 1,347 | 1,374 | 1,347 | 1,356 | +11 | +0.8% | 57,100 |
1～
50
件表示中 / 3692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 | 144,300円 | +10.9% | +2.5% | 2.91% | 11.71倍 | 0.81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 |
| セーレン | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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 |
| クラボウ | 612,000円 | +1.8% | +6.0% | 2.45% | 13.86倍 | 0.87倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ホギメディ | 406,000円 | +6.8% | +21.5% | 2.34% | 28.98倍 | 1.18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 |
| オンワードＨＤ | 56,700円 | +10.4% | +9.1% | 5.29% | 7.70倍 | 0.91倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
市場注目の銘柄
チャート関連のコラム
