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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 2,004 | 2,055 | 1,988 | 1,992 | -9 | -0.4% | 22,500 |
| 2018/01/24 | 2,000 | 2,009 | 1,997 | 2,001 | +5 | +0.3% | 3,600 |
| 2018/01/23 | 1,991 | 1,999 | 1,988 | 1,996 | +6 | +0.3% | 4,700 |
| 2018/01/22 | 2,000 | 2,005 | 1,984 | 1,990 | -2 | -0.1% | 4,700 |
| 2018/01/19 | 1,985 | 1,992 | 1,978 | 1,992 | +17 | +0.9% | 1,700 |
| 2018/01/18 | 2,009 | 2,009 | 1,975 | 1,975 | -19 | -1% | 8,000 |
| 2018/01/17 | 1,993 | 2,005 | 1,992 | 1,994 | -15 | -0.7% | 7,100 |
| 2018/01/16 | 1,980 | 2,011 | 1,980 | 2,009 | +39 | +2% | 12,900 |
| 2018/01/15 | 1,960 | 1,974 | 1,957 | 1,970 | +13 | +0.7% | 3,600 |
| 2018/01/12 | 1,965 | 1,968 | 1,957 | 1,957 | -8 | -0.4% | 3,000 |
| 2018/01/11 | 1,948 | 1,968 | 1,948 | 1,965 | +10 | +0.5% | 9,800 |
| 2018/01/10 | 1,945 | 1,959 | 1,945 | 1,955 | +12 | +0.6% | 2,700 |
| 2018/01/09 | 1,944 | 1,954 | 1,943 | 1,943 | -9 | -0.5% | 10,900 |
| 2018/01/05 | 1,953 | 1,964 | 1,946 | 1,952 | ±0 | ±0% | 5,200 |
| 2018/01/04 | 1,952 | 1,953 | 1,944 | 1,952 | +12 | +0.6% | 3,500 |
| 2017/12/29 | 1,955 | 1,955 | 1,938 | 1,940 | -15 | -0.8% | 3,100 |
| 2017/12/28 | 1,960 | 1,960 | 1,950 | 1,955 | +1 | +0.1% | 2,500 |
| 2017/12/27 | 1,953 | 1,954 | 1,938 | 1,954 | +9 | +0.5% | 1,700 |
| 2017/12/26 | 1,954 | 1,959 | 1,901 | 1,945 | -12 | -0.6% | 14,500 |
| 2017/12/25 | 1,961 | 1,965 | 1,957 | 1,957 | -15 | -0.8% | 4,400 |
| 2017/12/22 | 1,974 | 1,974 | 1,953 | 1,972 | +4 | +0.2% | 6,600 |
| 2017/12/21 | 1,956 | 1,968 | 1,956 | 1,968 | -4 | -0.2% | 14,900 |
| 2017/12/20 | 1,975 | 1,975 | 1,950 | 1,972 | ±0 | ±0% | 6,300 |
| 2017/12/19 | 1,973 | 1,980 | 1,966 | 1,972 | -1 | -0.1% | 2,700 |
| 2017/12/18 | 1,979 | 1,984 | 1,972 | 1,973 | -5 | -0.3% | 4,700 |
| 2017/12/15 | 1,972 | 1,982 | 1,964 | 1,978 | +6 | +0.3% | 6,700 |
| 2017/12/14 | 1,969 | 1,984 | 1,960 | 1,972 | +7 | +0.4% | 7,900 |
| 2017/12/13 | 1,956 | 1,966 | 1,953 | 1,965 | +17 | +0.9% | 4,300 |
| 2017/12/12 | 1,946 | 1,952 | 1,944 | 1,948 | ±0 | ±0% | 1,900 |
| 2017/12/11 | 1,938 | 1,950 | 1,936 | 1,948 | +7 | +0.4% | 8,900 |
| 2017/12/08 | 1,938 | 1,958 | 1,931 | 1,941 | -5 | -0.3% | 7,700 |
| 2017/12/07 | 1,915 | 1,951 | 1,915 | 1,946 | +25 | +1.3% | 9,200 |
| 2017/12/06 | 1,931 | 1,939 | 1,920 | 1,921 | -9 | -0.5% | 3,600 |
| 2017/12/05 | 1,932 | 1,939 | 1,918 | 1,930 | -2 | -0.1% | 16,100 |
| 2017/12/04 | 1,937 | 1,943 | 1,917 | 1,932 | -6 | -0.3% | 7,600 |
| 2017/12/01 | 1,932 | 1,964 | 1,932 | 1,938 | +6 | +0.3% | 8,900 |
| 2017/11/30 | 1,932 | 1,948 | 1,930 | 1,932 | ±0 | ±0% | 2,800 |
| 2017/11/29 | 1,927 | 1,940 | 1,921 | 1,932 | +12 | +0.6% | 3,900 |
| 2017/11/28 | 1,937 | 1,939 | 1,918 | 1,920 | -20 | -1% | 10,300 |
| 2017/11/27 | 1,936 | 1,963 | 1,936 | 1,940 | +9 | +0.5% | 3,800 |
| 2017/11/24 | 1,921 | 1,935 | 1,905 | 1,931 | -5 | -0.3% | 6,500 |
| 2017/11/22 | 1,961 | 1,961 | 1,925 | 1,936 | -27 | -1.4% | 18,700 |
| 2017/11/21 | 1,978 | 1,978 | 1,959 | 1,963 | +7 | +0.4% | 8,000 |
| 2017/11/20 | 1,958 | 1,972 | 1,954 | 1,956 | +4 | +0.2% | 3,000 |
| 2017/11/17 | 1,972 | 1,974 | 1,893 | 1,952 | +9 | +0.5% | 7,500 |
| 2017/11/16 | 1,891 | 1,948 | 1,891 | 1,943 | +36 | +1.9% | 21,300 |
| 2017/11/15 | 1,940 | 1,940 | 1,882 | 1,907 | -56 | -2.9% | 17,300 |
| 2017/11/14 | 2,004 | 2,004 | 1,961 | 1,963 | -41 | -2% | 18,800 |
| 2017/11/13 | 2,040 | 2,040 | 2,000 | 2,004 | -4 | -0.2% | 21,600 |
| 2017/11/10 | 1,996 | 2,021 | 1,994 | 2,008 | -26 | -1.3% | 11,500 |
1851～
1900
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
