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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | -30 | -0.8% | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | -40 | -1% | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | +80 | +2% | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | +20 | +0.5% | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | +140 | +3.7% | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | -100 | -2.6% | 38,000 |
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | -105 | -2.6% | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | -45 | -1.1% | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | -135 | -3.3% | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | -75 | -1.8% | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | +20 | +0.5% | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | -50 | -1.2% | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | +35 | +0.8% | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | -20 | -0.5% | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | +25 | +0.6% | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | -60 | -1.4% | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | +100 | +2.4% | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | +115 | +2.8% | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | +25 | +0.6% | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | -15 | -0.4% | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | +20 | +0.5% | 8,000 |
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | ±0 | ±0% | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | -40 | -1% | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | +30 | +0.7% | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | -10 | -0.2% | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | +65 | +1.6% | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | +30 | +0.8% | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | +20 | +0.5% | 9,600 |
| 2023/08/31 | 3,945 | 3,965 | 3,930 | 3,935 | -10 | -0.3% | 8,800 |
| 2023/08/30 | 3,960 | 3,995 | 3,940 | 3,945 | +5 | +0.1% | 18,000 |
| 2023/08/29 | 3,925 | 3,960 | 3,915 | 3,940 | +15 | +0.4% | 12,800 |
| 2023/08/28 | 3,945 | 3,980 | 3,875 | 3,925 | -20 | -0.5% | 44,900 |
| 2023/08/25 | 3,970 | 4,020 | 3,940 | 3,945 | -110 | -2.7% | 39,600 |
| 2023/08/24 | 4,000 | 4,065 | 3,995 | 4,055 | +55 | +1.4% | 21,600 |
| 2023/08/23 | 3,940 | 4,015 | 3,940 | 4,000 | +60 | +1.5% | 23,200 |
| 2023/08/22 | 3,915 | 3,940 | 3,890 | 3,940 | +35 | +0.9% | 11,500 |
| 2023/08/21 | 3,870 | 3,940 | 3,865 | 3,905 | +25 | +0.6% | 26,400 |
| 2023/08/18 | 3,900 | 3,915 | 3,865 | 3,880 | -15 | -0.4% | 15,200 |
| 2023/08/17 | 3,885 | 3,895 | 3,825 | 3,895 | -10 | -0.3% | 23,700 |
| 2023/08/16 | 3,900 | 3,920 | 3,870 | 3,905 | +15 | +0.4% | 18,600 |
| 2023/08/15 | 3,910 | 3,945 | 3,865 | 3,890 | +50 | +1.3% | 33,900 |
| 2023/08/14 | 3,930 | 3,945 | 3,785 | 3,840 | -270 | -6.6% | 164,100 |
| 2023/08/10 | 4,035 | 4,115 | 3,995 | 4,110 | +75 | +1.9% | 20,700 |
| 2023/08/09 | 4,050 | 4,085 | 4,030 | 4,035 | -30 | -0.7% | 14,000 |
| 2023/08/08 | 4,090 | 4,100 | 4,065 | 4,065 | -10 | -0.2% | 8,100 |
| 2023/08/07 | 4,030 | 4,085 | 4,000 | 4,075 | +70 | +1.7% | 11,500 |
| 2023/08/04 | 3,960 | 4,030 | 3,960 | 4,005 | ±0 | ±0% | 17,800 |
| 2023/08/03 | 4,030 | 4,030 | 3,975 | 4,005 | -55 | -1.4% | 33,000 |
| 2023/08/02 | 4,095 | 4,135 | 4,045 | 4,060 | -50 | -1.2% | 16,500 |
| 2023/08/01 | 4,105 | 4,115 | 4,070 | 4,110 | +35 | +0.9% | 19,700 |
451～
500
件表示中 / 3763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 | 246,000円 | +0.8% | -2.8% | 4.07% | 8.20倍 | 0.68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 |
| 堀田丸正 | 38,000円 | +16.2% | - | 0.00% | 716.98倍 | 7.99倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| Ｂガレージ | 175,700円 | +12.9% | +15.5% | 0.91% | 17.06倍 | 2.89倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ほくたけ | 88,500円 | +3.2% | -14.8% | 2.26% | 9.79倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 51,300円 | +10.4% | +3.4% | 3.51% | 11.50倍 | 0.80倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
