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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/31 | 4,085 | 4,125 | 4,060 | 4,075 | +5 | +0.1% | 23,200 |
| 2023/07/28 | 4,045 | 4,075 | 3,980 | 4,070 | -5 | -0.1% | 78,700 |
| 2023/07/27 | 4,020 | 4,075 | 4,020 | 4,075 | +35 | +0.9% | 18,100 |
| 2023/07/26 | 4,025 | 4,045 | 4,005 | 4,040 | +10 | +0.2% | 13,900 |
| 2023/07/25 | 4,020 | 4,045 | 3,975 | 4,030 | +30 | +0.8% | 18,500 |
| 2023/07/24 | 4,030 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 16,000 |
| 2023/07/21 | 3,990 | 4,030 | 3,975 | 4,005 | +5 | +0.1% | 23,000 |
| 2023/07/20 | 4,010 | 4,040 | 3,975 | 4,000 | +10 | +0.3% | 20,000 |
| 2023/07/19 | 3,925 | 4,000 | 3,920 | 3,990 | +105 | +2.7% | 23,800 |
| 2023/07/18 | 3,865 | 3,940 | 3,865 | 3,885 | +25 | +0.6% | 24,000 |
| 2023/07/14 | 3,910 | 3,910 | 3,855 | 3,860 | -50 | -1.3% | 30,900 |
| 2023/07/13 | 3,945 | 3,950 | 3,900 | 3,910 | -35 | -0.9% | 16,100 |
| 2023/07/12 | 3,990 | 4,005 | 3,945 | 3,945 | -40 | -1% | 22,300 |
| 2023/07/11 | 4,030 | 4,045 | 3,970 | 3,985 | +20 | +0.5% | 23,500 |
| 2023/07/10 | 3,955 | 4,000 | 3,940 | 3,965 | +15 | +0.4% | 18,400 |
| 2023/07/07 | 3,955 | 3,995 | 3,880 | 3,950 | -10 | -0.3% | 32,200 |
| 2023/07/06 | 4,010 | 4,015 | 3,960 | 3,960 | -50 | -1.2% | 38,700 |
| 2023/07/05 | 4,000 | 4,040 | 3,985 | 4,010 | -5 | -0.1% | 19,300 |
| 2023/07/04 | 4,015 | 4,080 | 3,985 | 4,015 | ±0 | ±0% | 29,800 |
| 2023/07/03 | 4,035 | 4,120 | 4,010 | 4,015 | +35 | +0.9% | 36,900 |
| 2023/06/30 | 3,950 | 3,985 | 3,925 | 3,980 | +35 | +0.9% | 20,900 |
| 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 |
451～
500
件表示中 / 3721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 | 212,400円 | +0.8% | -2.8% | 4.71% | 7.08倍 | 0.59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 |
| ＯＵＧ ＨＤ | 343,500円 | -1.5% | -23.6% | 2.97% | 5.62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 |
| カノークス | 173,000円 | -2.5% | +1.9% | 6.01% | 8.03倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 206,700円 | +4.6% | +5.3% | 4.55% | 6.59倍 | 1.18倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| アステナＨＤ | 46,400円 | +8.6% | -10.8% | 3.88% | 12.49倍 | 0.74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
