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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,955 | 1,980 | 1,945 | 1,945 | ±0 | ±0% | 42,000 |
| 2024/08/15 | 1,918 | 1,964 | 1,918 | 1,945 | +38 | +2% | 32,600 |
| 2024/08/14 | 1,900 | 1,915 | 1,874 | 1,907 | +38 | +2% | 42,500 |
| 2024/08/13 | 1,874 | 1,882 | 1,798 | 1,869 | -45 | -2.4% | 57,900 |
| 2024/08/09 | 1,937 | 1,944 | 1,882 | 1,914 | +17 | +0.9% | 33,700 |
| 2024/08/08 | 1,925 | 1,950 | 1,897 | 1,897 | -33 | -1.7% | 15,700 |
| 2024/08/07 | 1,850 | 2,035 | 1,850 | 1,930 | +79 | +4.3% | 27,900 |
| 2024/08/06 | 1,821 | 1,974 | 1,821 | 1,851 | +130 | +7.6% | 58,900 |
| 2024/08/05 | 1,900 | 1,934 | 1,700 | 1,721 | -299 | -14.8% | 89,800 |
| 2024/08/02 | 2,058 | 2,064 | 2,020 | 2,020 | -116 | -5.4% | 47,400 |
| 2024/08/01 | 2,147 | 2,159 | 2,110 | 2,136 | -36 | -1.7% | 26,100 |
| 2024/07/31 | 2,131 | 2,172 | 2,120 | 2,172 | +43 | +2% | 18,700 |
| 2024/07/30 | 2,144 | 2,144 | 2,111 | 2,129 | -30 | -1.4% | 73,600 |
| 2024/07/29 | 2,129 | 2,159 | 2,120 | 2,159 | +36 | +1.7% | 17,800 |
| 2024/07/26 | 2,118 | 2,130 | 2,105 | 2,123 | -3 | -0.1% | 20,300 |
| 2024/07/25 | 2,138 | 2,142 | 2,100 | 2,126 | -14 | -0.7% | 31,200 |
| 2024/07/24 | 2,174 | 2,174 | 2,136 | 2,140 | -49 | -2.2% | 24,800 |
| 2024/07/23 | 2,182 | 2,191 | 2,175 | 2,189 | +11 | +0.5% | 6,700 |
| 2024/07/22 | 2,213 | 2,213 | 2,174 | 2,178 | -29 | -1.3% | 24,500 |
| 2024/07/19 | 2,235 | 2,235 | 2,190 | 2,207 | -20 | -0.9% | 19,000 |
| 2024/07/18 | 2,218 | 2,234 | 2,213 | 2,227 | +9 | +0.4% | 13,400 |
| 2024/07/17 | 2,237 | 2,237 | 2,217 | 2,218 | -13 | -0.6% | 16,900 |
| 2024/07/16 | 2,214 | 2,238 | 2,214 | 2,231 | +30 | +1.4% | 21,400 |
| 2024/07/12 | 2,193 | 2,213 | 2,185 | 2,201 | +14 | +0.6% | 30,900 |
| 2024/07/11 | 2,188 | 2,188 | 2,168 | 2,187 | +14 | +0.6% | 15,700 |
| 2024/07/10 | 2,176 | 2,200 | 2,159 | 2,173 | -1 | ±0% | 45,800 |
| 2024/07/09 | 2,207 | 2,207 | 2,155 | 2,174 | -40 | -1.8% | 51,700 |
| 2024/07/08 | 2,227 | 2,227 | 2,200 | 2,214 | -19 | -0.9% | 28,200 |
| 2024/07/05 | 2,268 | 2,268 | 2,230 | 2,233 | -17 | -0.8% | 18,100 |
| 2024/07/04 | 2,255 | 2,261 | 2,247 | 2,250 | -11 | -0.5% | 25,100 |
| 2024/07/03 | 2,272 | 2,275 | 2,256 | 2,261 | -2 | -0.1% | 21,600 |
| 2024/07/02 | 2,280 | 2,294 | 2,262 | 2,263 | -11 | -0.5% | 30,600 |
| 2024/07/01 | 2,247 | 2,274 | 2,242 | 2,274 | +38 | +1.7% | 30,400 |
| 2024/06/28 | 2,228 | 2,239 | 2,224 | 2,236 | +27 | +1.2% | 36,700 |
| 2024/06/27 | 2,184 | 2,217 | 2,184 | 2,209 | +25 | +1.1% | 49,800 |
| 2024/06/26 | 2,185 | 2,188 | 2,179 | 2,184 | +1 | ±0% | 19,500 |
| 2024/06/25 | 2,174 | 2,188 | 2,172 | 2,183 | +18 | +0.8% | 21,700 |
| 2024/06/24 | 2,145 | 2,165 | 2,134 | 2,165 | +34 | +1.6% | 26,500 |
| 2024/06/21 | 2,129 | 2,145 | 2,121 | 2,131 | +13 | +0.6% | 24,600 |
| 2024/06/20 | 2,110 | 2,127 | 2,105 | 2,118 | +4 | +0.2% | 35,200 |
| 2024/06/19 | 2,103 | 2,127 | 2,103 | 2,114 | +11 | +0.5% | 17,700 |
| 2024/06/18 | 2,096 | 2,112 | 2,096 | 2,103 | -1 | ±0% | 10,000 |
| 2024/06/17 | 2,117 | 2,117 | 2,082 | 2,104 | -14 | -0.7% | 29,200 |
| 2024/06/14 | 2,085 | 2,118 | 2,085 | 2,118 | +23 | +1.1% | 14,600 |
| 2024/06/13 | 2,107 | 2,107 | 2,095 | 2,095 | -11 | -0.5% | 11,900 |
| 2024/06/12 | 2,097 | 2,117 | 2,093 | 2,106 | +9 | +0.4% | 23,500 |
| 2024/06/11 | 2,097 | 2,099 | 2,081 | 2,097 | +3 | +0.1% | 18,700 |
| 2024/06/10 | 2,083 | 2,095 | 2,082 | 2,094 | +13 | +0.6% | 8,900 |
| 2024/06/07 | 2,088 | 2,091 | 2,080 | 2,081 | +3 | +0.1% | 11,000 |
| 2024/06/06 | 2,082 | 2,088 | 2,069 | 2,078 | -4 | -0.2% | 12,600 |
201～
250
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 | 211,700円 | +0.8% | -2.8% | 4.72% | 7.06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 | 172,600円 | -2.5% | +1.9% | 6.03% | 8.01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 | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51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 | 138,800円 | +6.8% | +14.0% | 3.89% | 15.04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 | 149,000円 | +7.6% | -16.8% | 4.70% | 11.25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
