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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,855 | 1,861 | 1,844 | 1,855 | -5 | -0.3% | 72,400 |
| 2024/10/29 | 1,836 | 1,862 | 1,834 | 1,860 | +33 | +1.8% | 13,900 |
| 2024/10/28 | 1,809 | 1,838 | 1,806 | 1,827 | +5 | +0.3% | 21,500 |
| 2024/10/25 | 1,823 | 1,836 | 1,806 | 1,822 | +1 | +0.1% | 29,500 |
| 2024/10/24 | 1,824 | 1,829 | 1,806 | 1,821 | -6 | -0.3% | 21,200 |
| 2024/10/23 | 1,842 | 1,849 | 1,827 | 1,827 | -15 | -0.8% | 18,000 |
| 2024/10/22 | 1,870 | 1,870 | 1,828 | 1,842 | -25 | -1.3% | 25,200 |
| 2024/10/21 | 1,866 | 1,874 | 1,860 | 1,867 | +8 | +0.4% | 22,800 |
| 2024/10/18 | 1,850 | 1,863 | 1,848 | 1,859 | +18 | +1% | 20,000 |
| 2024/10/17 | 1,852 | 1,861 | 1,841 | 1,841 | -11 | -0.6% | 17,300 |
| 2024/10/16 | 1,839 | 1,870 | 1,838 | 1,852 | +10 | +0.5% | 32,600 |
| 2024/10/15 | 1,830 | 1,849 | 1,828 | 1,842 | +12 | +0.7% | 23,700 |
| 2024/10/11 | 1,832 | 1,840 | 1,826 | 1,830 | -2 | -0.1% | 23,500 |
| 2024/10/10 | 1,847 | 1,847 | 1,832 | 1,832 | -13 | -0.7% | 23,800 |
| 2024/10/09 | 1,860 | 1,860 | 1,840 | 1,845 | -11 | -0.6% | 36,400 |
| 2024/10/08 | 1,874 | 1,880 | 1,856 | 1,856 | -40 | -2.1% | 31,600 |
| 2024/10/07 | 1,911 | 1,911 | 1,893 | 1,896 | -2 | -0.1% | 18,900 |
| 2024/10/04 | 1,878 | 1,898 | 1,878 | 1,898 | +29 | +1.6% | 10,300 |
| 2024/10/03 | 1,874 | 1,890 | 1,869 | 1,869 | +5 | +0.3% | 12,700 |
| 2024/10/02 | 1,871 | 1,885 | 1,864 | 1,864 | -6 | -0.3% | 17,400 |
| 2024/10/01 | 1,850 | 1,874 | 1,850 | 1,870 | +24 | +1.3% | 11,100 |
| 2024/09/30 | 1,832 | 1,876 | 1,832 | 1,846 | -37 | -2% | 42,800 |
| 2024/09/27 | 1,879 | 1,898 | 1,872 | 1,883 | -30 | -1.6% | 29,300 |
| 2024/09/26 | 1,913 | 1,913 | 1,895 | 1,913 | +7 | +0.4% | 35,500 |
| 2024/09/25 | 1,914 | 1,915 | 1,892 | 1,906 | -4 | -0.2% | 35,800 |
| 2024/09/24 | 1,940 | 1,940 | 1,903 | 1,910 | -12 | -0.6% | 28,800 |
| 2024/09/20 | 1,938 | 1,938 | 1,905 | 1,922 | +11 | +0.6% | 24,000 |
| 2024/09/19 | 1,910 | 1,921 | 1,901 | 1,911 | +31 | +1.6% | 32,800 |
| 2024/09/18 | 1,860 | 1,885 | 1,855 | 1,880 | +50 | +2.7% | 33,100 |
| 2024/09/17 | 1,844 | 1,859 | 1,812 | 1,830 | +4 | +0.2% | 28,600 |
| 2024/09/13 | 1,825 | 1,828 | 1,811 | 1,826 | +3 | +0.2% | 14,800 |
| 2024/09/12 | 1,838 | 1,838 | 1,807 | 1,823 | +25 | +1.4% | 23,400 |
| 2024/09/11 | 1,845 | 1,848 | 1,787 | 1,798 | -55 | -3% | 72,800 |
| 2024/09/10 | 1,869 | 1,875 | 1,852 | 1,853 | -1 | -0.1% | 18,800 |
| 2024/09/09 | 1,830 | 1,864 | 1,816 | 1,854 | +5 | +0.3% | 22,200 |
| 2024/09/06 | 1,865 | 1,882 | 1,841 | 1,849 | +1 | +0.1% | 29,200 |
| 2024/09/05 | 1,835 | 1,868 | 1,824 | 1,848 | +13 | +0.7% | 25,800 |
| 2024/09/04 | 1,885 | 1,885 | 1,834 | 1,835 | -79 | -4.1% | 122,300 |
| 2024/09/03 | 1,901 | 1,924 | 1,896 | 1,914 | +9 | +0.5% | 29,000 |
| 2024/09/02 | 1,909 | 1,912 | 1,885 | 1,905 | +11 | +0.6% | 32,300 |
| 2024/08/30 | 1,891 | 1,901 | 1,886 | 1,894 | +2 | +0.1% | 22,500 |
| 2024/08/29 | 1,905 | 1,907 | 1,882 | 1,892 | -16 | -0.8% | 24,100 |
| 2024/08/28 | 1,919 | 1,919 | 1,881 | 1,908 | -11 | -0.6% | 36,100 |
| 2024/08/27 | 1,909 | 1,919 | 1,904 | 1,919 | +21 | +1.1% | 10,500 |
| 2024/08/26 | 1,914 | 1,915 | 1,893 | 1,898 | -16 | -0.8% | 16,300 |
| 2024/08/23 | 1,908 | 1,919 | 1,904 | 1,914 | +20 | +1.1% | 10,800 |
| 2024/08/22 | 1,905 | 1,909 | 1,888 | 1,894 | +5 | +0.3% | 10,300 |
| 2024/08/21 | 1,900 | 1,906 | 1,875 | 1,889 | -16 | -0.8% | 26,900 |
| 2024/08/20 | 1,921 | 1,921 | 1,897 | 1,905 | +8 | +0.4% | 21,000 |
| 2024/08/19 | 1,930 | 1,934 | 1,890 | 1,897 | -48 | -2.5% | 43,800 |
151～
200
件表示中 / 3720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 | 212,300円 | +0.8% | -2.8% | 4.71% | 7.08倍 | 0.58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 |
| カノークス | 172,800円 | -2.5% | +1.9% | 6.02% | 8.02倍 | 0.51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 |
| アステナＨＤ | 46,400円 | +8.6% | -10.8% | 3.88% | 12.48倍 | 0.75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 |
| ＯＣＨＩ・ＨＤ | 139,300円 | +6.8% | +14.0% | 3.88% | 15.09倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.28倍 | 0.61倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
