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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,339 | 1,352 | 1,331 | 1,338 | -10 | -0.7% | 109,600 |
2023/09/21 | 1,344 | 1,367 | 1,343 | 1,348 | +13 | +1% | 92,500 |
2023/09/20 | 1,368 | 1,373 | 1,334 | 1,335 | -40 | -2.9% | 148,400 |
2023/09/19 | 1,354 | 1,375 | 1,354 | 1,375 | +21 | +1.6% | 98,800 |
2023/09/15 | 1,360 | 1,371 | 1,352 | 1,354 | ±0 | ±0% | 145,200 |
2023/09/14 | 1,345 | 1,356 | 1,335 | 1,354 | +26 | +2% | 97,200 |
2023/09/13 | 1,345 | 1,353 | 1,328 | 1,328 | -17 | -1.3% | 113,400 |
2023/09/12 | 1,317 | 1,346 | 1,317 | 1,345 | +38 | +2.9% | 95,700 |
2023/09/11 | 1,300 | 1,321 | 1,300 | 1,307 | +7 | +0.5% | 78,600 |
2023/09/08 | 1,324 | 1,328 | 1,298 | 1,300 | -24 | -1.8% | 136,000 |
2023/09/07 | 1,306 | 1,336 | 1,302 | 1,324 | +18 | +1.4% | 144,500 |
2023/09/06 | 1,311 | 1,314 | 1,303 | 1,306 | -8 | -0.6% | 78,900 |
2023/09/05 | 1,301 | 1,318 | 1,298 | 1,314 | +13 | +1% | 164,000 |
2023/09/04 | 1,272 | 1,302 | 1,272 | 1,301 | +33 | +2.6% | 102,100 |
2023/09/01 | 1,250 | 1,273 | 1,245 | 1,268 | +15 | +1.2% | 126,600 |
2023/08/31 | 1,245 | 1,256 | 1,241 | 1,253 | +18 | +1.5% | 134,900 |
2023/08/30 | 1,250 | 1,250 | 1,234 | 1,235 | -13 | -1% | 45,600 |
2023/08/29 | 1,240 | 1,251 | 1,236 | 1,248 | +8 | +0.6% | 69,200 |
2023/08/28 | 1,229 | 1,240 | 1,225 | 1,240 | +24 | +2% | 80,300 |
2023/08/25 | 1,225 | 1,225 | 1,209 | 1,216 | -13 | -1.1% | 74,900 |
2023/08/24 | 1,215 | 1,230 | 1,214 | 1,229 | +14 | +1.2% | 77,100 |
2023/08/23 | 1,193 | 1,215 | 1,193 | 1,215 | +15 | +1.3% | 67,000 |
2023/08/22 | 1,195 | 1,203 | 1,192 | 1,200 | +10 | +0.8% | 62,300 |
2023/08/21 | 1,182 | 1,204 | 1,182 | 1,190 | +8 | +0.7% | 80,200 |
2023/08/18 | 1,187 | 1,197 | 1,178 | 1,182 | -5 | -0.4% | 90,900 |
2023/08/17 | 1,180 | 1,188 | 1,171 | 1,187 | ±0 | ±0% | 93,400 |
2023/08/16 | 1,207 | 1,211 | 1,185 | 1,187 | -33 | -2.7% | 93,200 |
2023/08/15 | 1,229 | 1,229 | 1,215 | 1,220 | -11 | -0.9% | 61,000 |
2023/08/14 | 1,216 | 1,234 | 1,216 | 1,231 | +8 | +0.7% | 63,600 |
2023/08/10 | 1,215 | 1,225 | 1,203 | 1,223 | +10 | +0.8% | 71,100 |
2023/08/09 | 1,223 | 1,223 | 1,201 | 1,213 | -13 | -1.1% | 55,400 |
2023/08/08 | 1,210 | 1,229 | 1,210 | 1,226 | +26 | +2.2% | 110,500 |
2023/08/07 | 1,186 | 1,201 | 1,186 | 1,200 | +17 | +1.4% | 94,700 |
2023/08/04 | 1,175 | 1,185 | 1,172 | 1,183 | +12 | +1% | 73,200 |
2023/08/03 | 1,186 | 1,186 | 1,170 | 1,171 | -21 | -1.8% | 115,600 |
2023/08/02 | 1,182 | 1,201 | 1,182 | 1,192 | -3 | -0.3% | 142,800 |
2023/08/01 | 1,205 | 1,207 | 1,195 | 1,195 | -12 | -1% | 130,300 |
2023/07/31 | 1,205 | 1,217 | 1,200 | 1,207 | +11 | +0.9% | 140,000 |
2023/07/28 | 1,179 | 1,197 | 1,173 | 1,196 | +11 | +0.9% | 185,100 |
2023/07/27 | 1,180 | 1,185 | 1,178 | 1,185 | +6 | +0.5% | 93,900 |
2023/07/26 | 1,175 | 1,182 | 1,169 | 1,179 | +13 | +1.1% | 83,400 |
2023/07/25 | 1,163 | 1,178 | 1,160 | 1,166 | +3 | +0.3% | 89,400 |
2023/07/24 | 1,154 | 1,172 | 1,154 | 1,163 | +16 | +1.4% | 92,800 |
2023/07/21 | 1,154 | 1,158 | 1,144 | 1,147 | +3 | +0.3% | 119,700 |
2023/07/20 | 1,137 | 1,159 | 1,137 | 1,144 | +7 | +0.6% | 150,000 |
2023/07/19 | 1,136 | 1,139 | 1,120 | 1,137 | +1 | +0.1% | 182,000 |
2023/07/18 | 1,091 | 1,137 | 1,090 | 1,136 | +42 | +3.8% | 299,600 |
2023/07/14 | 1,108 | 1,123 | 1,094 | 1,094 | +69 | +6.7% | 553,900 |
2023/07/13 | 1,030 | 1,035 | 1,020 | 1,025 | -6 | -0.6% | 140,300 |
2023/07/12 | 1,028 | 1,034 | 1,022 | 1,031 | +6 | +0.6% | 87,500 |
151~
200
件表示中 / 3450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 | 136,100円 | -2.2% | -0.3% | 2.65% | 12.19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 | 351,100円 | +3.9% | - | 2.85% | - | 0.91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 | 253,900円 | +7.3% | +4.9% | 2.09% | 11.75倍 | 1.15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 | 112,900円 | +2.5% | -24.1% | 3.54% | 99.48倍 | 0.53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