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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/17 | 1,650 | 1,650 | 1,640 | 1,646 | +9 | +0.5% | 9,600 |
| 2018/07/13 | 1,632 | 1,640 | 1,630 | 1,637 | +14 | +0.9% | 1,200 |
| 2018/07/12 | 1,633 | 1,639 | 1,623 | 1,623 | -22 | -1.3% | 11,400 |
| 2018/07/11 | 1,655 | 1,656 | 1,638 | 1,645 | -19 | -1.1% | 4,400 |
| 2018/07/10 | 1,664 | 1,681 | 1,664 | 1,664 | +15 | +0.9% | 2,500 |
| 2018/07/09 | 1,620 | 1,666 | 1,620 | 1,649 | +21 | +1.3% | 5,600 |
| 2018/07/06 | 1,630 | 1,640 | 1,628 | 1,628 | +4 | +0.2% | 4,000 |
| 2018/07/05 | 1,651 | 1,651 | 1,620 | 1,624 | -23 | -1.4% | 10,300 |
| 2018/07/04 | 1,642 | 1,655 | 1,642 | 1,647 | -4 | -0.2% | 6,000 |
| 2018/07/03 | 1,677 | 1,690 | 1,651 | 1,651 | -20 | -1.2% | 4,200 |
| 2018/07/02 | 1,683 | 1,715 | 1,667 | 1,671 | -16 | -0.9% | 7,900 |
| 2018/06/29 | 1,678 | 1,692 | 1,674 | 1,687 | +12 | +0.7% | 1,600 |
| 2018/06/28 | 1,680 | 1,680 | 1,673 | 1,675 | -8 | -0.5% | 3,700 |
| 2018/06/27 | 1,683 | 1,688 | 1,681 | 1,683 | -10 | -0.6% | 3,200 |
| 2018/06/26 | 1,685 | 1,694 | 1,680 | 1,693 | +12 | +0.7% | 6,000 |
| 2018/06/25 | 1,701 | 1,701 | 1,681 | 1,681 | -32 | -1.9% | 6,500 |
| 2018/06/22 | 1,703 | 1,713 | 1,689 | 1,713 | +10 | +0.6% | 11,200 |
1701～
1750
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
