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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
件表示中 / 3763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 | 246,000円 | +0.8% | -2.8% | 4.07% | 8.20倍 | 0.68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 |
| 堀田丸正 | 38,000円 | +16.2% | - | 0.00% | 716.98倍 | 7.99倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| Ｂガレージ | 175,700円 | +12.9% | +15.5% | 0.91% | 17.06倍 | 2.89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 | 88,500円 | +3.2% | -14.8% | 2.26% | 9.79倍 | 0.30倍 |
|
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 |
| アステナＨＤ | 51,300円 | +10.4% | +3.4% | 3.51% | 11.50倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
