ニチモウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,980 | 3,980 | 3,910 | 3,945 | ±0 | ±0% | 27,000 |
| 2023/06/28 | 3,830 | 3,965 | 3,830 | 3,945 | +140 | +3.7% | 53,400 |
| 2023/06/27 | 3,775 | 3,805 | 3,740 | 3,805 | +30 | +0.8% | 26,900 |
| 2023/06/26 | 3,715 | 3,830 | 3,700 | 3,775 | +55 | +1.5% | 32,700 |
| 2023/06/23 | 3,815 | 3,825 | 3,680 | 3,720 | -85 | -2.2% | 41,400 |
| 2023/06/22 | 3,750 | 3,810 | 3,740 | 3,805 | +65 | +1.7% | 35,600 |
| 2023/06/21 | 3,675 | 3,740 | 3,660 | 3,740 | +50 | +1.4% | 20,800 |
| 2023/06/20 | 3,715 | 3,770 | 3,670 | 3,690 | -15 | -0.4% | 44,100 |
| 2023/06/19 | 3,680 | 3,710 | 3,675 | 3,705 | +55 | +1.5% | 28,300 |
| 2023/06/16 | 3,650 | 3,650 | 3,605 | 3,650 | +25 | +0.7% | 21,900 |
| 2023/06/15 | 3,555 | 3,635 | 3,555 | 3,625 | +70 | +2% | 25,500 |
| 2023/06/14 | 3,580 | 3,580 | 3,545 | 3,555 | -45 | -1.3% | 26,300 |
| 2023/06/13 | 3,600 | 3,610 | 3,565 | 3,600 | +20 | +0.6% | 17,700 |
| 2023/06/12 | 3,595 | 3,615 | 3,570 | 3,580 | +25 | +0.7% | 20,000 |
| 2023/06/09 | 3,535 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 19,100 |
| 2023/06/08 | 3,505 | 3,550 | 3,495 | 3,540 | +35 | +1% | 25,900 |
| 2023/06/07 | 3,570 | 3,590 | 3,470 | 3,505 | -50 | -1.4% | 39,600 |
| 2023/06/06 | 3,525 | 3,565 | 3,525 | 3,555 | +5 | +0.1% | 14,900 |
| 2023/06/05 | 3,540 | 3,550 | 3,525 | 3,550 | +45 | +1.3% | 14,600 |
| 2023/06/02 | 3,500 | 3,530 | 3,470 | 3,505 | +40 | +1.2% | 18,300 |
| 2023/06/01 | 3,505 | 3,510 | 3,460 | 3,465 | -35 | -1% | 26,500 |
| 2023/05/31 | 3,535 | 3,555 | 3,500 | 3,500 | -40 | -1.1% | 17,600 |
| 2023/05/30 | 3,500 | 3,540 | 3,500 | 3,540 | +25 | +0.7% | 15,500 |
| 2023/05/29 | 3,545 | 3,545 | 3,505 | 3,515 | -5 | -0.1% | 20,800 |
| 2023/05/26 | 3,560 | 3,560 | 3,520 | 3,520 | -15 | -0.4% | 22,200 |
| 2023/05/25 | 3,505 | 3,550 | 3,505 | 3,535 | +15 | +0.4% | 17,400 |
| 2023/05/24 | 3,510 | 3,590 | 3,505 | 3,520 | ±0 | ±0% | 32,600 |
| 2023/05/23 | 3,600 | 3,615 | 3,515 | 3,520 | -70 | -1.9% | 47,700 |
| 2023/05/22 | 3,500 | 3,595 | 3,500 | 3,590 | +105 | +3% | 46,100 |
| 2023/05/19 | 3,455 | 3,490 | 3,430 | 3,485 | +50 | +1.5% | 37,900 |
| 2023/05/18 | 3,510 | 3,510 | 3,435 | 3,435 | -80 | -2.3% | 50,000 |
| 2023/05/17 | 3,490 | 3,515 | 3,470 | 3,515 | +25 | +0.7% | 40,100 |
| 2023/05/16 | 3,510 | 3,535 | 3,430 | 3,490 | -30 | -0.9% | 57,400 |
| 2023/05/15 | 3,360 | 3,555 | 3,285 | 3,520 | +340 | +10.7% | 174,500 |
| 2023/05/12 | 3,195 | 3,195 | 3,120 | 3,180 | -20 | -0.6% | 28,600 |
| 2023/05/11 | 3,185 | 3,210 | 3,140 | 3,200 | +10 | +0.3% | 32,400 |
| 2023/05/10 | 3,205 | 3,225 | 3,175 | 3,190 | -5 | -0.2% | 20,300 |
| 2023/05/09 | 3,155 | 3,210 | 3,140 | 3,195 | +65 | +2.1% | 23,100 |
| 2023/05/08 | 3,145 | 3,170 | 3,130 | 3,130 | ±0 | ±0% | 19,100 |
| 2023/05/02 | 3,140 | 3,155 | 3,120 | 3,130 | -5 | -0.2% | 16,400 |
| 2023/05/01 | 3,150 | 3,150 | 3,110 | 3,135 | -10 | -0.3% | 17,000 |
| 2023/04/28 | 3,100 | 3,145 | 3,075 | 3,145 | +65 | +2.1% | 27,500 |
| 2023/04/27 | 3,050 | 3,105 | 3,050 | 3,080 | +20 | +0.7% | 34,700 |
| 2023/04/26 | 3,065 | 3,080 | 3,045 | 3,060 | -10 | -0.3% | 22,100 |
| 2023/04/25 | 3,070 | 3,085 | 3,055 | 3,070 | +15 | +0.5% | 24,000 |
| 2023/04/24 | 3,020 | 3,070 | 3,005 | 3,055 | +45 | +1.5% | 31,200 |
| 2023/04/21 | 3,040 | 3,040 | 2,998 | 3,010 | -30 | -1% | 33,700 |
| 2023/04/20 | 3,000 | 3,050 | 2,996 | 3,040 | +15 | +0.5% | 16,000 |
| 2023/04/19 | 3,020 | 3,030 | 2,984 | 3,025 | -10 | -0.3% | 36,400 |
| 2023/04/18 | 3,045 | 3,075 | 3,035 | 3,035 | +5 | +0.2% | 18,300 |
451～
500
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「ニチモウ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| サトー商会 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18倍 | 0.52倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| 鳥羽洋行 | 344,000円 | +9.0% | +26.1% | 3.78% | 9.85倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
