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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,670 | 1,681 | 1,651 | 1,667 | -3 | -0.2% | 6,000 |
| 2018/12/18 | 1,664 | 1,700 | 1,651 | 1,670 | -20 | -1.2% | 12,600 |
| 2018/12/17 | 1,766 | 1,774 | 1,690 | 1,690 | -72 | -4.1% | 8,200 |
| 2018/12/14 | 1,754 | 1,774 | 1,733 | 1,762 | +24 | +1.4% | 14,200 |
| 2018/12/13 | 1,677 | 1,743 | 1,668 | 1,738 | +67 | +4% | 11,200 |
| 2018/12/12 | 1,643 | 1,684 | 1,641 | 1,671 | +30 | +1.8% | 6,100 |
| 2018/12/11 | 1,703 | 1,703 | 1,639 | 1,641 | -66 | -3.9% | 10,200 |
| 2018/12/10 | 1,759 | 1,770 | 1,707 | 1,707 | -55 | -3.1% | 7,500 |
| 2018/12/07 | 1,767 | 1,769 | 1,756 | 1,762 | +2 | +0.1% | 4,700 |
| 2018/12/06 | 1,757 | 1,769 | 1,740 | 1,760 | ±0 | ±0% | 7,100 |
| 2018/12/05 | 1,745 | 1,774 | 1,745 | 1,760 | -25 | -1.4% | 7,400 |
| 2018/12/04 | 1,825 | 1,825 | 1,777 | 1,785 | -54 | -2.9% | 7,300 |
| 2018/12/03 | 1,845 | 1,845 | 1,809 | 1,839 | -6 | -0.3% | 10,000 |
| 2018/11/30 | 1,780 | 1,845 | 1,780 | 1,845 | +65 | +3.7% | 20,800 |
| 2018/11/29 | 1,725 | 1,790 | 1,725 | 1,780 | +86 | +5.1% | 29,300 |
| 2018/11/28 | 1,677 | 1,698 | 1,677 | 1,694 | +2 | +0.1% | 5,400 |
| 2018/11/27 | 1,670 | 1,696 | 1,670 | 1,692 | +11 | +0.7% | 3,600 |
| 2018/11/26 | 1,699 | 1,699 | 1,681 | 1,681 | -23 | -1.3% | 2,400 |
| 2018/11/22 | 1,700 | 1,704 | 1,688 | 1,704 | +4 | +0.2% | 5,400 |
| 2018/11/21 | 1,660 | 1,702 | 1,660 | 1,700 | ±0 | ±0% | 4,100 |
| 2018/11/20 | 1,690 | 1,703 | 1,678 | 1,700 | +2 | +0.1% | 5,600 |
| 2018/11/19 | 1,663 | 1,700 | 1,663 | 1,698 | +19 | +1.1% | 4,200 |
| 2018/11/16 | 1,664 | 1,686 | 1,664 | 1,679 | +15 | +0.9% | 3,900 |
| 2018/11/15 | 1,668 | 1,696 | 1,610 | 1,664 | -17 | -1% | 10,500 |
| 2018/11/14 | 1,725 | 1,725 | 1,681 | 1,681 | -14 | -0.8% | 3,200 |
| 2018/11/13 | 1,702 | 1,727 | 1,692 | 1,695 | -53 | -3% | 15,700 |
| 2018/11/12 | 1,791 | 1,801 | 1,700 | 1,748 | +117 | +7.2% | 46,600 |
| 2018/11/09 | 1,585 | 1,634 | 1,569 | 1,631 | +46 | +2.9% | 6,600 |
| 2018/11/08 | 1,582 | 1,598 | 1,567 | 1,585 | +7 | +0.4% | 4,400 |
| 2018/11/07 | 1,576 | 1,591 | 1,576 | 1,578 | -1 | -0.1% | 5,200 |
| 2018/11/06 | 1,583 | 1,588 | 1,567 | 1,579 | -4 | -0.3% | 2,900 |
| 2018/11/05 | 1,583 | 1,583 | 1,581 | 1,583 | ±0 | ±0% | 1,700 |
| 2018/11/02 | 1,526 | 1,593 | 1,526 | 1,583 | +50 | +3.3% | 2,600 |
| 2018/11/01 | 1,553 | 1,590 | 1,533 | 1,533 | -20 | -1.3% | 9,100 |
| 2018/10/31 | 1,569 | 1,589 | 1,539 | 1,553 | -16 | -1% | 4,300 |
| 2018/10/30 | 1,511 | 1,574 | 1,510 | 1,569 | +52 | +3.4% | 7,700 |
| 2018/10/29 | 1,509 | 1,521 | 1,504 | 1,517 | -8 | -0.5% | 10,500 |
| 2018/10/26 | 1,559 | 1,559 | 1,525 | 1,525 | -23 | -1.5% | 7,000 |
| 2018/10/25 | 1,568 | 1,568 | 1,545 | 1,548 | -45 | -2.8% | 5,100 |
| 2018/10/24 | 1,587 | 1,596 | 1,582 | 1,593 | +11 | +0.7% | 1,700 |
| 2018/10/23 | 1,596 | 1,597 | 1,581 | 1,582 | -20 | -1.2% | 3,200 |
| 2018/10/22 | 1,615 | 1,615 | 1,602 | 1,602 | -6 | -0.4% | 4,100 |
| 2018/10/19 | 1,603 | 1,609 | 1,603 | 1,608 | +5 | +0.3% | 800 |
| 2018/10/18 | 1,619 | 1,633 | 1,602 | 1,603 | -5 | -0.3% | 2,500 |
| 2018/10/17 | 1,659 | 1,659 | 1,608 | 1,608 | +15 | +0.9% | 2,900 |
| 2018/10/16 | 1,601 | 1,603 | 1,590 | 1,593 | -8 | -0.5% | 11,100 |
| 2018/10/15 | 1,615 | 1,620 | 1,601 | 1,601 | -9 | -0.6% | 9,300 |
| 2018/10/12 | 1,608 | 1,617 | 1,604 | 1,610 | +2 | +0.1% | 4,400 |
| 2018/10/11 | 1,630 | 1,636 | 1,606 | 1,608 | -31 | -1.9% | 6,000 |
| 2018/10/10 | 1,649 | 1,651 | 1,639 | 1,639 | -7 | -0.4% | 2,100 |
1551～
1600
件表示中 / 3692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 | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27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 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64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 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18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 | 344,000円 | +9.0% | +26.1% | 3.78% | 9.85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
