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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/31 | 1,667 | 1,669 | 1,665 | 1,668 | +8 | +0.5% | 1,000 |
| 2018/08/30 | 1,672 | 1,672 | 1,656 | 1,660 | -16 | -1% | 2,800 |
| 2018/08/29 | 1,686 | 1,686 | 1,671 | 1,676 | +5 | +0.3% | 2,400 |
| 2018/08/28 | 1,678 | 1,679 | 1,671 | 1,671 | -7 | -0.4% | 2,200 |
| 2018/08/27 | 1,664 | 1,684 | 1,664 | 1,678 | +25 | +1.5% | 6,500 |
| 2018/08/24 | 1,654 | 1,655 | 1,647 | 1,653 | +5 | +0.3% | 2,600 |
| 2018/08/23 | 1,664 | 1,664 | 1,647 | 1,648 | +16 | +1% | 4,400 |
| 2018/08/22 | 1,631 | 1,636 | 1,630 | 1,632 | +1 | +0.1% | 13,500 |
| 2018/08/21 | 1,638 | 1,646 | 1,624 | 1,631 | -8 | -0.5% | 2,700 |
| 2018/08/20 | 1,659 | 1,659 | 1,639 | 1,639 | -8 | -0.5% | 1,900 |
| 2018/08/17 | 1,648 | 1,651 | 1,645 | 1,647 | +7 | +0.4% | 1,600 |
| 2018/08/16 | 1,637 | 1,648 | 1,636 | 1,640 | -26 | -1.6% | 3,300 |
| 2018/08/15 | 1,658 | 1,670 | 1,657 | 1,666 | -3 | -0.2% | 2,300 |
| 2018/08/14 | 1,653 | 1,673 | 1,653 | 1,669 | +19 | +1.2% | 3,100 |
| 2018/08/13 | 1,632 | 1,657 | 1,632 | 1,650 | +11 | +0.7% | 5,800 |
| 2018/08/10 | 1,654 | 1,655 | 1,636 | 1,639 | -13 | -0.8% | 2,600 |
| 2018/08/09 | 1,658 | 1,658 | 1,649 | 1,652 | -6 | -0.4% | 2,200 |
| 2018/08/08 | 1,650 | 1,661 | 1,650 | 1,658 | -1 | -0.1% | 2,700 |
| 2018/08/07 | 1,647 | 1,661 | 1,646 | 1,659 | +6 | +0.4% | 4,100 |
| 2018/08/06 | 1,645 | 1,657 | 1,645 | 1,653 | +2 | +0.1% | 7,600 |
| 2018/08/03 | 1,659 | 1,659 | 1,651 | 1,651 | -16 | -1% | 3,800 |
| 2018/08/02 | 1,680 | 1,684 | 1,662 | 1,667 | -14 | -0.8% | 8,100 |
| 2018/08/01 | 1,703 | 1,703 | 1,676 | 1,681 | -37 | -2.2% | 7,400 |
| 2018/07/31 | 1,702 | 1,718 | 1,689 | 1,718 | +9 | +0.5% | 4,300 |
| 2018/07/30 | 1,697 | 1,724 | 1,697 | 1,709 | -4 | -0.2% | 4,600 |
| 2018/07/27 | 1,697 | 1,724 | 1,685 | 1,713 | +16 | +0.9% | 3,000 |
| 2018/07/26 | 1,689 | 1,708 | 1,689 | 1,697 | +10 | +0.6% | 5,900 |
| 2018/07/25 | 1,689 | 1,689 | 1,674 | 1,687 | +4 | +0.2% | 4,900 |
| 2018/07/24 | 1,658 | 1,683 | 1,658 | 1,683 | +25 | +1.5% | 4,200 |
| 2018/07/23 | 1,668 | 1,682 | 1,650 | 1,658 | -6 | -0.4% | 14,100 |
| 2018/07/20 | 1,672 | 1,672 | 1,651 | 1,664 | +9 | +0.5% | 5,600 |
| 2018/07/19 | 1,650 | 1,658 | 1,639 | 1,655 | +13 | +0.8% | 2,900 |
| 2018/07/18 | 1,643 | 1,652 | 1,641 | 1,642 | -4 | -0.2% | 5,400 |
1651～
1700
件表示中 / 3735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 | 216,000円 | +0.8% | -2.8% | 4.63% | 7.20倍 | 0.60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 |
| ＯＵＧ ＨＤ | 364,500円 | -1.5% | -23.6% | 2.80% | 5.96倍 | 0.55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 |
| ほくたけ | 82,100円 | +3.2% | -14.8% | 2.44% | 9.08倍 | 0.28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 | 47,300円 | +8.6% | -10.8% | 3.81% | 12.73倍 | 0.76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 |
| カノークス | 174,800円 | -2.5% | +1.9% | 5.95% | 8.11倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
