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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 1,029 | 1,033 | 1,020 | 1,025 | +2 | +0.2% | 97,300 |
2023/07/10 | 1,027 | 1,029 | 1,017 | 1,023 | +3 | +0.3% | 158,400 |
2023/07/07 | 1,020 | 1,029 | 1,012 | 1,020 | -10 | -1% | 107,600 |
2023/07/06 | 1,030 | 1,035 | 1,024 | 1,030 | -3 | -0.3% | 97,700 |
2023/07/05 | 1,032 | 1,036 | 1,025 | 1,033 | -5 | -0.5% | 92,200 |
2023/07/04 | 1,040 | 1,042 | 1,035 | 1,038 | -13 | -1.2% | 70,800 |
2023/07/03 | 1,044 | 1,052 | 1,044 | 1,051 | +11 | +1.1% | 57,600 |
2023/06/30 | 1,044 | 1,044 | 1,030 | 1,040 | +1 | +0.1% | 82,600 |
2023/06/29 | 1,042 | 1,050 | 1,035 | 1,039 | -3 | -0.3% | 79,400 |
2023/06/28 | 1,031 | 1,042 | 1,031 | 1,042 | +14 | +1.4% | 100,600 |
2023/06/27 | 1,022 | 1,029 | 1,018 | 1,028 | +4 | +0.4% | 56,200 |
2023/06/26 | 1,027 | 1,029 | 1,018 | 1,024 | +4 | +0.4% | 55,900 |
2023/06/23 | 1,037 | 1,039 | 1,018 | 1,020 | -11 | -1.1% | 89,100 |
2023/06/22 | 1,022 | 1,035 | 1,021 | 1,031 | +10 | +1% | 89,700 |
2023/06/21 | 1,019 | 1,033 | 1,019 | 1,021 | -1 | -0.1% | 108,600 |
2023/06/20 | 1,023 | 1,023 | 1,017 | 1,022 | -5 | -0.5% | 50,400 |
2023/06/19 | 1,030 | 1,033 | 1,019 | 1,027 | +4 | +0.4% | 63,100 |
2023/06/16 | 1,025 | 1,025 | 1,017 | 1,023 | -3 | -0.3% | 128,700 |
2023/06/15 | 1,030 | 1,033 | 1,025 | 1,026 | -1 | -0.1% | 93,200 |
2023/06/14 | 1,026 | 1,031 | 1,020 | 1,027 | +8 | +0.8% | 114,400 |
2023/06/13 | 1,021 | 1,025 | 1,019 | 1,019 | -2 | -0.2% | 113,500 |
2023/06/12 | 1,021 | 1,025 | 1,017 | 1,021 | +5 | +0.5% | 67,900 |
2023/06/09 | 1,013 | 1,019 | 1,007 | 1,016 | +10 | +1% | 116,300 |
2023/06/08 | 1,019 | 1,020 | 1,002 | 1,006 | -4 | -0.4% | 91,000 |
2023/06/07 | 1,023 | 1,030 | 1,004 | 1,010 | -10 | -1% | 183,800 |
2023/06/06 | 1,008 | 1,020 | 1,002 | 1,020 | +10 | +1% | 156,900 |
2023/06/05 | 1,010 | 1,016 | 1,005 | 1,010 | +11 | +1.1% | 171,600 |
2023/06/02 | 980 | 999 | 979 | 999 | +20 | +2% | 142,100 |
2023/06/01 | 982 | 984 | 974 | 979 | +4 | +0.4% | 124,400 |
2023/05/31 | 974 | 983 | 971 | 975 | -5 | -0.5% | 365,000 |
2023/05/30 | 989 | 989 | 973 | 980 | -17 | -1.7% | 500,200 |
2023/05/29 | 1,004 | 1,009 | 992 | 997 | +7 | +0.7% | 952,300 |
2023/05/26 | 1,006 | 1,006 | 990 | 990 | -16 | -1.6% | 710,300 |
2023/05/25 | 1,007 | 1,010 | 1,003 | 1,006 | -3 | -0.3% | 216,000 |
2023/05/24 | 1,012 | 1,020 | 1,008 | 1,009 | -8 | -0.8% | 137,000 |
2023/05/23 | 1,033 | 1,036 | 1,014 | 1,017 | -15 | -1.5% | 174,600 |
2023/05/22 | 1,030 | 1,036 | 1,026 | 1,032 | -4 | -0.4% | 144,400 |
2023/05/19 | 1,039 | 1,043 | 1,033 | 1,036 | -6 | -0.6% | 272,900 |
2023/05/18 | 1,047 | 1,052 | 1,038 | 1,042 | +1 | +0.1% | 142,500 |
2023/05/17 | 1,042 | 1,045 | 1,039 | 1,041 | -5 | -0.5% | 89,600 |
2023/05/16 | 1,043 | 1,046 | 1,037 | 1,046 | +10 | +1% | 102,900 |
2023/05/15 | 1,034 | 1,043 | 1,034 | 1,036 | +2 | +0.2% | 127,400 |
2023/05/12 | 1,030 | 1,034 | 1,025 | 1,034 | +11 | +1.1% | 163,400 |
201~
250
件表示中 / 3457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 | 134,100円 | -2.2% | -0.3% | 2.68% | 12.01倍 | 0.82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 | 361,100円 | -2.3% | - | 2.77% | 62.12倍 | 0.94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 | 247,400円 | +3.6% | +1.8% | 2.43% | 11.16倍 | 1.10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 |
ホギメディ | 394,000円 | +4.5% | +13.1% | 2.03% | 28.89倍 | 1.11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 | 60,200円 | +5.5% | +18.5% | 3.99% | 10.21倍 | 1.02倍 |
|
アパレルメーカー大手。「23区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム