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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,204 | 1,239 | 1,199 | 1,220 | ±0 | ±0% | 68,000 |
| 2024/08/07 | 1,211 | 1,248 | 1,192 | 1,220 | +4 | +0.3% | 91,500 |
| 2024/08/06 | 1,220 | 1,237 | 1,193 | 1,216 | +47 | +4% | 134,200 |
| 2024/08/05 | 1,168 | 1,197 | 1,119 | 1,169 | -46 | -3.8% | 159,300 |
| 2024/08/02 | 1,259 | 1,263 | 1,215 | 1,215 | -66 | -5.2% | 85,800 |
| 2024/08/01 | 1,324 | 1,324 | 1,280 | 1,281 | -54 | -4% | 64,000 |
| 2024/07/31 | 1,302 | 1,338 | 1,301 | 1,335 | +30 | +2.3% | 46,000 |
| 2024/07/30 | 1,311 | 1,318 | 1,303 | 1,305 | -21 | -1.6% | 55,200 |
| 2024/07/29 | 1,313 | 1,338 | 1,313 | 1,326 | +25 | +1.9% | 38,000 |
| 2024/07/26 | 1,319 | 1,319 | 1,299 | 1,301 | -4 | -0.3% | 37,600 |
| 2024/07/25 | 1,307 | 1,314 | 1,301 | 1,305 | -3 | -0.2% | 60,500 |
| 2024/07/24 | 1,319 | 1,325 | 1,308 | 1,308 | -21 | -1.6% | 40,800 |
| 2024/07/23 | 1,322 | 1,331 | 1,320 | 1,329 | +12 | +0.9% | 22,900 |
| 2024/07/22 | 1,333 | 1,336 | 1,313 | 1,317 | -16 | -1.2% | 39,900 |
| 2024/07/19 | 1,352 | 1,360 | 1,330 | 1,333 | -19 | -1.4% | 39,400 |
| 2024/07/18 | 1,358 | 1,374 | 1,352 | 1,352 | -9 | -0.7% | 51,700 |
| 2024/07/17 | 1,370 | 1,375 | 1,351 | 1,361 | -2 | -0.1% | 69,900 |
| 2024/07/16 | 1,374 | 1,385 | 1,352 | 1,363 | +6 | +0.4% | 98,300 |
| 2024/07/12 | 1,329 | 1,358 | 1,326 | 1,357 | +37 | +2.8% | 84,400 |
| 2024/07/11 | 1,343 | 1,343 | 1,316 | 1,320 | -1 | -0.1% | 76,800 |
| 2024/07/10 | 1,317 | 1,325 | 1,308 | 1,321 | -4 | -0.3% | 66,000 |
| 2024/07/09 | 1,313 | 1,332 | 1,310 | 1,325 | +16 | +1.2% | 63,500 |
| 2024/07/08 | 1,326 | 1,335 | 1,307 | 1,309 | -20 | -1.5% | 48,600 |
| 2024/07/05 | 1,350 | 1,350 | 1,325 | 1,329 | -20 | -1.5% | 35,600 |
| 2024/07/04 | 1,343 | 1,349 | 1,337 | 1,349 | +6 | +0.4% | 30,400 |
| 2024/07/03 | 1,339 | 1,353 | 1,339 | 1,343 | -11 | -0.8% | 39,000 |
| 2024/07/02 | 1,352 | 1,359 | 1,344 | 1,354 | +6 | +0.4% | 58,100 |
| 2024/07/01 | 1,364 | 1,364 | 1,341 | 1,348 | -13 | -1% | 47,100 |
| 2024/06/28 | 1,368 | 1,372 | 1,352 | 1,361 | -7 | -0.5% | 44,600 |
| 2024/06/27 | 1,364 | 1,368 | 1,355 | 1,368 | +8 | +0.6% | 64,500 |
| 2024/06/26 | 1,366 | 1,366 | 1,350 | 1,360 | +12 | +0.9% | 82,000 |
| 2024/06/25 | 1,344 | 1,354 | 1,334 | 1,348 | +14 | +1% | 65,700 |
| 2024/06/24 | 1,335 | 1,346 | 1,330 | 1,334 | +14 | +1.1% | 63,900 |
| 2024/06/21 | 1,337 | 1,346 | 1,316 | 1,320 | -17 | -1.3% | 96,900 |
| 2024/06/20 | 1,334 | 1,342 | 1,322 | 1,337 | -4 | -0.3% | 70,100 |
| 2024/06/19 | 1,338 | 1,341 | 1,330 | 1,341 | +13 | +1% | 39,000 |
| 2024/06/18 | 1,332 | 1,339 | 1,311 | 1,328 | +14 | +1.1% | 45,100 |
| 2024/06/17 | 1,304 | 1,317 | 1,290 | 1,314 | -19 | -1.4% | 68,600 |
| 2024/06/14 | 1,295 | 1,343 | 1,295 | 1,333 | +34 | +2.6% | 129,600 |
| 2024/06/13 | 1,324 | 1,326 | 1,296 | 1,299 | -32 | -2.4% | 43,600 |
| 2024/06/12 | 1,329 | 1,338 | 1,327 | 1,331 | +5 | +0.4% | 40,300 |
| 2024/06/11 | 1,328 | 1,338 | 1,326 | 1,326 | -11 | -0.8% | 39,200 |
| 2024/06/10 | 1,315 | 1,342 | 1,315 | 1,337 | +26 | +2% | 99,900 |
| 2024/06/07 | 1,317 | 1,317 | 1,302 | 1,311 | -6 | -0.5% | 43,100 |
| 2024/06/06 | 1,332 | 1,335 | 1,311 | 1,317 | -23 | -1.7% | 63,200 |
| 2024/06/05 | 1,341 | 1,341 | 1,329 | 1,340 | -6 | -0.4% | 57,700 |
| 2024/06/04 | 1,345 | 1,353 | 1,333 | 1,346 | -14 | -1% | 75,400 |
| 2024/06/03 | 1,354 | 1,366 | 1,346 | 1,360 | +7 | +0.5% | 104,000 |
| 2024/05/31 | 1,330 | 1,353 | 1,321 | 1,353 | +32 | +2.4% | 303,000 |
| 2024/05/30 | 1,313 | 1,322 | 1,283 | 1,321 | +18 | +1.4% | 583,400 |
251～
300
件表示中 / 3765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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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 |
| グンゼ | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ホギメディ | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77倍 | 1.04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 |
| ワールド | 293,800円 | +32.9% | +18.0% | 3.61% | 8.95倍 | 1.23倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
