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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,985 | 1,998 | 1,975 | 1,992 | +17 | +0.9% | 14,000 |
| 2025/02/14 | 1,988 | 1,988 | 1,970 | 1,975 | -13 | -0.7% | 15,300 |
| 2025/02/13 | 1,985 | 1,990 | 1,978 | 1,988 | +17 | +0.9% | 14,000 |
| 2025/02/12 | 1,962 | 1,980 | 1,950 | 1,971 | +24 | +1.2% | 12,600 |
| 2025/02/10 | 1,961 | 1,983 | 1,930 | 1,947 | -36 | -1.8% | 49,800 |
| 2025/02/07 | 1,949 | 1,983 | 1,949 | 1,983 | +43 | +2.2% | 28,300 |
| 2025/02/06 | 1,936 | 1,945 | 1,922 | 1,940 | -7 | -0.4% | 28,200 |
| 2025/02/05 | 1,921 | 1,955 | 1,921 | 1,947 | +27 | +1.4% | 13,900 |
| 2025/02/04 | 1,936 | 1,946 | 1,920 | 1,920 | -7 | -0.4% | 14,000 |
| 2025/02/03 | 1,939 | 1,951 | 1,912 | 1,927 | -15 | -0.8% | 40,800 |
| 2025/01/31 | 1,945 | 1,998 | 1,930 | 1,942 | +4 | +0.2% | 19,700 |
| 2025/01/30 | 1,945 | 1,964 | 1,911 | 1,938 | -18 | -0.9% | 139,400 |
| 2025/01/29 | 1,948 | 2,018 | 1,940 | 1,956 | +16 | +0.8% | 36,300 |
| 2025/01/28 | 1,944 | 1,960 | 1,937 | 1,940 | +4 | +0.2% | 17,600 |
| 2025/01/27 | 1,932 | 1,936 | 1,920 | 1,936 | +5 | +0.3% | 25,900 |
| 2025/01/24 | 1,935 | 1,945 | 1,927 | 1,931 | -6 | -0.3% | 20,800 |
| 2025/01/23 | 1,928 | 1,944 | 1,920 | 1,937 | +10 | +0.5% | 14,800 |
| 2025/01/22 | 1,930 | 1,935 | 1,921 | 1,927 | ±0 | ±0% | 13,700 |
| 2025/01/21 | 1,917 | 1,929 | 1,906 | 1,927 | +12 | +0.6% | 9,800 |
| 2025/01/20 | 1,916 | 1,930 | 1,900 | 1,915 | -3 | -0.2% | 17,800 |
| 2025/01/17 | 1,913 | 1,919 | 1,896 | 1,918 | +3 | +0.2% | 21,200 |
| 2025/01/16 | 1,956 | 1,956 | 1,915 | 1,915 | -43 | -2.2% | 45,100 |
| 2025/01/15 | 1,955 | 1,965 | 1,944 | 1,958 | +7 | +0.4% | 18,500 |
| 2025/01/14 | 1,960 | 1,980 | 1,942 | 1,951 | -22 | -1.1% | 24,500 |
| 2025/01/10 | 1,966 | 1,986 | 1,965 | 1,973 | +7 | +0.4% | 11,500 |
| 2025/01/09 | 1,996 | 2,003 | 1,966 | 1,966 | -30 | -1.5% | 17,000 |
| 2025/01/08 | 1,991 | 2,003 | 1,990 | 1,996 | -2 | -0.1% | 11,600 |
| 2025/01/07 | 2,011 | 2,011 | 1,990 | 1,998 | -2 | -0.1% | 13,600 |
| 2025/01/06 | 2,007 | 2,007 | 1,990 | 2,000 | +10 | +0.5% | 10,300 |
| 2024/12/30 | 1,996 | 2,004 | 1,990 | 1,990 | -10 | -0.5% | 13,700 |
| 2024/12/27 | 2,005 | 2,019 | 1,996 | 2,000 | +2 | +0.1% | 28,900 |
| 2024/12/26 | 1,984 | 1,998 | 1,980 | 1,998 | +14 | +0.7% | 20,700 |
| 2024/12/25 | 1,984 | 1,984 | 1,961 | 1,984 | +7 | +0.4% | 18,100 |
| 2024/12/24 | 1,944 | 1,983 | 1,944 | 1,977 | +41 | +2.1% | 19,500 |
| 2024/12/23 | 1,926 | 1,946 | 1,926 | 1,936 | +1 | +0.1% | 19,000 |
| 2024/12/20 | 1,955 | 1,966 | 1,935 | 1,935 | -17 | -0.9% | 14,600 |
| 2024/12/19 | 1,922 | 1,952 | 1,921 | 1,952 | +10 | +0.5% | 15,100 |
| 2024/12/18 | 1,942 | 1,955 | 1,937 | 1,942 | -5 | -0.3% | 16,100 |
| 2024/12/17 | 1,972 | 1,977 | 1,945 | 1,947 | -30 | -1.5% | 21,000 |
| 2024/12/16 | 1,987 | 1,999 | 1,974 | 1,977 | -10 | -0.5% | 15,900 |
| 2024/12/13 | 1,967 | 2,001 | 1,966 | 1,987 | +5 | +0.3% | 22,800 |
| 2024/12/12 | 1,963 | 1,985 | 1,953 | 1,982 | +22 | +1.1% | 30,300 |
| 2024/12/11 | 1,938 | 1,978 | 1,938 | 1,960 | +20 | +1% | 34,700 |
| 2024/12/10 | 1,931 | 1,950 | 1,931 | 1,940 | +19 | +1% | 35,700 |
| 2024/12/09 | 1,905 | 1,922 | 1,904 | 1,921 | +14 | +0.7% | 14,700 |
| 2024/12/06 | 1,912 | 1,913 | 1,898 | 1,907 | -3 | -0.2% | 15,900 |
| 2024/12/05 | 1,920 | 1,925 | 1,907 | 1,910 | -9 | -0.5% | 15,900 |
| 2024/12/04 | 1,908 | 1,928 | 1,900 | 1,919 | +13 | +0.7% | 40,500 |
| 2024/12/03 | 1,898 | 1,908 | 1,891 | 1,906 | +8 | +0.4% | 25,800 |
| 2024/12/02 | 1,887 | 1,898 | 1,882 | 1,898 | +11 | +0.6% | 14,300 |
51～
100
件表示中 / 3691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 | 197,100円 | +5.7% | +40.5% | 4.57% | 6.32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 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40倍 | 0.65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 |
| 尾家産業 | 197,600円 | +6.6% | +7.5% | 4.55% | 6.74倍 | 1.21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 |
| ＯＵＧ ＨＤ | 313,000円 | +2.0% | +27.8% | 3.07% | 4.22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 | 343,000円 | +9.0% | +26.1% | 3.79% | 9.83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
