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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,986 | 2,006 | 1,970 | 2,006 | +25 | +1.3% | 23,300 |
| 2025/03/19 | 1,980 | 1,987 | 1,967 | 1,981 | +5 | +0.3% | 22,200 |
| 2025/03/18 | 1,975 | 1,976 | 1,959 | 1,976 | +13 | +0.7% | 21,900 |
| 2025/03/17 | 1,973 | 1,973 | 1,947 | 1,963 | +10 | +0.5% | 38,500 |
| 2025/03/14 | 1,960 | 1,960 | 1,942 | 1,953 | -7 | -0.4% | 18,100 |
| 2025/03/13 | 1,960 | 1,960 | 1,950 | 1,960 | +1 | +0.1% | 9,600 |
| 2025/03/12 | 1,965 | 1,975 | 1,950 | 1,959 | +2 | +0.1% | 11,000 |
| 2025/03/11 | 1,936 | 1,959 | 1,920 | 1,957 | +2 | +0.1% | 28,500 |
| 2025/03/10 | 1,987 | 1,987 | 1,932 | 1,955 | -23 | -1.2% | 44,600 |
| 2025/03/07 | 1,980 | 1,981 | 1,967 | 1,978 | -7 | -0.4% | 16,100 |
| 2025/03/06 | 1,990 | 1,996 | 1,980 | 1,985 | +5 | +0.3% | 9,500 |
| 2025/03/05 | 1,964 | 1,983 | 1,964 | 1,980 | +7 | +0.4% | 11,500 |
| 2025/03/04 | 1,970 | 1,975 | 1,960 | 1,973 | +3 | +0.2% | 8,400 |
| 2025/03/03 | 1,964 | 1,970 | 1,956 | 1,970 | +21 | +1.1% | 7,700 |
| 2025/02/28 | 1,955 | 1,958 | 1,947 | 1,949 | -9 | -0.5% | 8,100 |
| 2025/02/27 | 1,944 | 1,963 | 1,944 | 1,958 | +22 | +1.1% | 7,600 |
| 2025/02/26 | 1,943 | 1,955 | 1,932 | 1,936 | -6 | -0.3% | 16,500 |
| 2025/02/25 | 1,939 | 1,942 | 1,931 | 1,942 | +2 | +0.1% | 14,600 |
| 2025/02/21 | 1,970 | 1,970 | 1,926 | 1,940 | -30 | -1.5% | 28,900 |
| 2025/02/20 | 1,974 | 1,974 | 1,957 | 1,970 | +4 | +0.2% | 12,000 |
| 2025/02/19 | 1,962 | 1,979 | 1,962 | 1,966 | ±0 | ±0% | 14,100 |
| 2025/02/18 | 1,992 | 1,992 | 1,962 | 1,966 | -26 | -1.3% | 12,000 |
| 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 |
101～
150
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
