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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,709 | 1,710 | 1,702 | 1,703 | -2 | -0.1% | 1,500 |
| 2018/06/20 | 1,717 | 1,717 | 1,689 | 1,705 | +2 | +0.1% | 3,300 |
| 2018/06/19 | 1,709 | 1,709 | 1,693 | 1,703 | -6 | -0.4% | 3,200 |
| 2018/06/18 | 1,704 | 1,710 | 1,698 | 1,709 | +6 | +0.4% | 5,200 |
| 2018/06/15 | 1,719 | 1,721 | 1,703 | 1,703 | -16 | -0.9% | 2,700 |
| 2018/06/14 | 1,715 | 1,719 | 1,711 | 1,719 | +7 | +0.4% | 2,700 |
| 2018/06/13 | 1,715 | 1,716 | 1,701 | 1,712 | -13 | -0.8% | 5,000 |
| 2018/06/12 | 1,728 | 1,728 | 1,717 | 1,725 | +7 | +0.4% | 1,900 |
| 2018/06/11 | 1,724 | 1,724 | 1,714 | 1,718 | +5 | +0.3% | 2,500 |
| 2018/06/08 | 1,716 | 1,716 | 1,700 | 1,713 | -3 | -0.2% | 7,100 |
| 2018/06/07 | 1,694 | 1,716 | 1,694 | 1,716 | +24 | +1.4% | 5,200 |
| 2018/06/06 | 1,694 | 1,702 | 1,686 | 1,692 | -5 | -0.3% | 4,100 |
| 2018/06/05 | 1,717 | 1,717 | 1,688 | 1,697 | -17 | -1% | 4,200 |
| 2018/06/04 | 1,690 | 1,714 | 1,689 | 1,714 | +31 | +1.8% | 5,700 |
| 2018/06/01 | 1,680 | 1,686 | 1,678 | 1,683 | ±0 | ±0% | 4,800 |
| 2018/05/31 | 1,705 | 1,705 | 1,681 | 1,683 | -11 | -0.6% | 3,700 |
| 2018/05/30 | 1,691 | 1,704 | 1,675 | 1,694 | -5 | -0.3% | 4,300 |
| 2018/05/29 | 1,720 | 1,720 | 1,688 | 1,699 | -15 | -0.9% | 12,600 |
| 2018/05/28 | 1,726 | 1,726 | 1,708 | 1,714 | -6 | -0.3% | 5,200 |
| 2018/05/25 | 1,724 | 1,724 | 1,712 | 1,720 | -2 | -0.1% | 4,100 |
| 2018/05/24 | 1,726 | 1,729 | 1,705 | 1,722 | -4 | -0.2% | 13,100 |
| 2018/05/23 | 1,739 | 1,740 | 1,722 | 1,726 | -7 | -0.4% | 9,700 |
| 2018/05/22 | 1,742 | 1,744 | 1,727 | 1,733 | -9 | -0.5% | 4,600 |
| 2018/05/21 | 1,743 | 1,743 | 1,739 | 1,742 | +4 | +0.2% | 11,700 |
| 2018/05/18 | 1,729 | 1,744 | 1,729 | 1,738 | +12 | +0.7% | 8,100 |
| 2018/05/17 | 1,711 | 1,727 | 1,711 | 1,726 | -7 | -0.4% | 19,800 |
| 2018/05/16 | 1,729 | 1,735 | 1,723 | 1,733 | +11 | +0.6% | 15,400 |
| 2018/05/15 | 1,770 | 1,770 | 1,717 | 1,722 | -29 | -1.7% | 30,400 |
| 2018/05/14 | 1,805 | 1,805 | 1,739 | 1,751 | -54 | -3% | 24,900 |
| 2018/05/11 | 1,817 | 1,823 | 1,804 | 1,805 | -12 | -0.7% | 4,500 |
| 2018/05/10 | 1,838 | 1,838 | 1,815 | 1,817 | -24 | -1.3% | 4,700 |
| 2018/05/09 | 1,832 | 1,848 | 1,826 | 1,841 | +9 | +0.5% | 3,100 |
| 2018/05/08 | 1,829 | 1,844 | 1,827 | 1,832 | +12 | +0.7% | 4,900 |
| 2018/05/07 | 1,831 | 1,831 | 1,816 | 1,820 | -4 | -0.2% | 2,800 |
| 2018/05/02 | 1,801 | 1,824 | 1,801 | 1,824 | +23 | +1.3% | 1,500 |
| 2018/05/01 | 1,810 | 1,810 | 1,792 | 1,801 | -14 | -0.8% | 4,100 |
| 2018/04/27 | 1,828 | 1,828 | 1,800 | 1,815 | -7 | -0.4% | 9,200 |
| 2018/04/26 | 1,840 | 1,840 | 1,821 | 1,822 | -7 | -0.4% | 4,800 |
| 2018/04/25 | 1,837 | 1,837 | 1,823 | 1,829 | -9 | -0.5% | 3,800 |
| 2018/04/24 | 1,805 | 1,838 | 1,805 | 1,838 | +33 | +1.8% | 23,400 |
| 2018/04/23 | 1,804 | 1,810 | 1,802 | 1,805 | -6 | -0.3% | 8,300 |
| 2018/04/20 | 1,805 | 1,811 | 1,802 | 1,811 | -4 | -0.2% | 4,800 |
| 2018/04/19 | 1,812 | 1,815 | 1,809 | 1,815 | +8 | +0.4% | 2,700 |
| 2018/04/18 | 1,818 | 1,819 | 1,796 | 1,807 | -6 | -0.3% | 4,400 |
| 2018/04/17 | 1,818 | 1,818 | 1,809 | 1,813 | -3 | -0.2% | 1,800 |
| 2018/04/16 | 1,799 | 1,816 | 1,799 | 1,816 | +8 | +0.4% | 1,500 |
| 2018/04/13 | 1,793 | 1,823 | 1,793 | 1,808 | +15 | +0.8% | 7,500 |
| 2018/04/12 | 1,802 | 1,802 | 1,793 | 1,793 | -13 | -0.7% | 1,400 |
| 2018/04/11 | 1,802 | 1,807 | 1,793 | 1,806 | +17 | +1% | 3,700 |
| 2018/04/10 | 1,788 | 1,794 | 1,788 | 1,789 | +1 | +0.1% | 1,800 |
1751～
1800
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
