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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 1,864 | 1,899 | 1,864 | 1,887 | +15 | +0.8% | 17,300 |
| 2024/11/28 | 1,850 | 1,880 | 1,850 | 1,872 | +22 | +1.2% | 21,300 |
| 2024/11/27 | 1,872 | 1,872 | 1,847 | 1,850 | -22 | -1.2% | 25,800 |
| 2024/11/26 | 1,876 | 1,889 | 1,858 | 1,872 | -14 | -0.7% | 23,200 |
| 2024/11/25 | 1,900 | 1,900 | 1,885 | 1,886 | -9 | -0.5% | 21,400 |
| 2024/11/22 | 1,881 | 1,896 | 1,881 | 1,895 | +14 | +0.7% | 16,200 |
| 2024/11/21 | 1,889 | 1,897 | 1,876 | 1,881 | +5 | +0.3% | 20,400 |
| 2024/11/20 | 1,853 | 1,887 | 1,849 | 1,876 | +18 | +1% | 28,200 |
| 2024/11/19 | 1,851 | 1,864 | 1,842 | 1,858 | +11 | +0.6% | 15,800 |
| 2024/11/18 | 1,848 | 1,858 | 1,847 | 1,847 | -8 | -0.4% | 13,400 |
| 2024/11/15 | 1,843 | 1,856 | 1,843 | 1,855 | +13 | +0.7% | 12,400 |
| 2024/11/14 | 1,842 | 1,857 | 1,841 | 1,842 | ±0 | ±0% | 23,900 |
| 2024/11/13 | 1,842 | 1,855 | 1,842 | 1,842 | ±0 | ±0% | 14,600 |
| 2024/11/12 | 1,850 | 1,858 | 1,837 | 1,842 | -8 | -0.4% | 20,000 |
| 2024/11/11 | 1,875 | 1,883 | 1,846 | 1,850 | -33 | -1.8% | 23,200 |
| 2024/11/08 | 1,899 | 1,899 | 1,867 | 1,883 | -7 | -0.4% | 24,600 |
| 2024/11/07 | 1,875 | 1,902 | 1,873 | 1,890 | +15 | +0.8% | 23,800 |
| 2024/11/06 | 1,854 | 1,881 | 1,851 | 1,875 | +25 | +1.4% | 35,300 |
| 2024/11/05 | 1,855 | 1,864 | 1,843 | 1,850 | -4 | -0.2% | 10,400 |
| 2024/11/01 | 1,852 | 1,865 | 1,852 | 1,854 | -10 | -0.5% | 12,700 |
| 2024/10/31 | 1,850 | 1,869 | 1,847 | 1,864 | +9 | +0.5% | 22,000 |
101～
150
件表示中 / 3720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 | 212,500円 | +0.8% | -2.8% | 4.71% | 7.09倍 | 0.58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 |
| 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 |
| アステナＨＤ | 46,200円 | +8.6% | -10.8% | 3.90% | 12.43倍 | 0.75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 |
| ＯＣＨＩ・ＨＤ | 139,300円 | +6.8% | +14.0% | 3.88% | 15.09倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.28倍 | 0.61倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
