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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 1,663 | 1,686 | 1,645 | 1,646 | -12 | -0.7% | 2,300 |
| 2018/10/05 | 1,663 | 1,671 | 1,654 | 1,658 | -11 | -0.7% | 2,200 |
| 2018/10/04 | 1,677 | 1,679 | 1,594 | 1,669 | -23 | -1.4% | 10,900 |
| 2018/10/03 | 1,681 | 1,693 | 1,679 | 1,692 | +11 | +0.7% | 2,400 |
| 2018/10/02 | 1,673 | 1,693 | 1,673 | 1,681 | ±0 | ±0% | 2,100 |
| 2018/10/01 | 1,688 | 1,696 | 1,680 | 1,681 | -17 | -1% | 3,100 |
| 2018/09/28 | 1,689 | 1,699 | 1,689 | 1,698 | +10 | +0.6% | 2,200 |
| 2018/09/27 | 1,714 | 1,714 | 1,688 | 1,688 | -26 | -1.5% | 1,700 |
| 2018/09/26 | 1,710 | 1,714 | 1,684 | 1,714 | +3 | +0.2% | 2,700 |
| 2018/09/25 | 1,705 | 1,711 | 1,681 | 1,711 | +17 | +1% | 13,300 |
| 2018/09/21 | 1,676 | 1,695 | 1,676 | 1,694 | +15 | +0.9% | 3,900 |
| 2018/09/20 | 1,686 | 1,692 | 1,675 | 1,679 | -4 | -0.2% | 6,500 |
| 2018/09/19 | 1,670 | 1,686 | 1,668 | 1,683 | +27 | +1.6% | 3,200 |
| 2018/09/18 | 1,660 | 1,672 | 1,656 | 1,656 | -4 | -0.2% | 3,700 |
| 2018/09/14 | 1,636 | 1,666 | 1,636 | 1,660 | +26 | +1.6% | 9,200 |
| 2018/09/13 | 1,640 | 1,640 | 1,631 | 1,634 | -6 | -0.4% | 1,900 |
| 2018/09/12 | 1,644 | 1,647 | 1,639 | 1,640 | -4 | -0.2% | 2,500 |
| 2018/09/11 | 1,649 | 1,649 | 1,639 | 1,644 | -3 | -0.2% | 3,900 |
| 2018/09/10 | 1,637 | 1,648 | 1,637 | 1,647 | +10 | +0.6% | 3,000 |
| 2018/09/07 | 1,635 | 1,637 | 1,633 | 1,637 | -2 | -0.1% | 1,600 |
| 2018/09/06 | 1,654 | 1,654 | 1,632 | 1,639 | -12 | -0.7% | 2,700 |
| 2018/09/05 | 1,655 | 1,657 | 1,643 | 1,651 | -9 | -0.5% | 3,400 |
| 2018/09/04 | 1,637 | 1,662 | 1,637 | 1,660 | +1 | +0.1% | 4,100 |
| 2018/09/03 | 1,668 | 1,669 | 1,656 | 1,659 | -9 | -0.5% | 4,000 |
1651～
1700
件表示中 / 3768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 | 252,500円 | +0.8% | -2.8% | 3.96% | 8.42倍 | 0.70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 |
| ナイス | 190,400円 | +7.0% | +2.2% | 3.78% | 7.55倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ＯＵＧ ＨＤ | 413,000円 | -1.5% | -23.6% | 2.47% | 6.76倍 | 0.63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 |
| Ｂガレージ | 174,200円 | +12.9% | +15.5% | 0.92% | 16.93倍 | 2.86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 | - | +3.2% | -14.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
