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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 154 | 155 | 153 | 154 | -2 | -1.3% | 29,000 |
| 2010/06/16 | 159 | 160 | 154 | 156 | -2 | -1.3% | 123,000 |
| 2010/06/15 | 156 | 158 | 156 | 158 | +3 | +1.9% | 34,000 |
| 2010/06/14 | 155 | 162 | 154 | 155 | +3 | +2% | 166,000 |
| 2010/06/11 | 150 | 154 | 150 | 152 | +2 | +1.3% | 148,000 |
| 2010/06/10 | 147 | 150 | 147 | 150 | +1 | +0.7% | 30,000 |
| 2010/06/09 | 148 | 150 | 147 | 149 | +1 | +0.7% | 80,000 |
| 2010/06/08 | 154 | 155 | 148 | 148 | -7 | -4.5% | 119,000 |
| 2010/06/07 | 154 | 157 | 154 | 155 | -4 | -2.5% | 57,000 |
| 2010/06/04 | 164 | 164 | 158 | 159 | -1 | -0.6% | 117,000 |
| 2010/06/03 | 161 | 163 | 159 | 160 | -1 | -0.6% | 122,000 |
| 2010/06/02 | 151 | 162 | 151 | 161 | +7 | +4.5% | 274,000 |
| 2010/06/01 | 155 | 155 | 153 | 154 | -1 | -0.6% | 30,000 |
| 2010/05/31 | 151 | 155 | 150 | 155 | +4 | +2.6% | 62,000 |
| 2010/05/28 | 155 | 156 | 150 | 151 | -2 | -1.3% | 114,000 |
| 2010/05/27 | 150 | 155 | 150 | 153 | +2 | +1.3% | 52,000 |
| 2010/05/26 | 153 | 154 | 151 | 151 | -2 | -1.3% | 68,000 |
| 2010/05/25 | 156 | 156 | 152 | 153 | -3 | -1.9% | 83,000 |
| 2010/05/24 | 154 | 163 | 154 | 156 | +4 | +2.6% | 272,000 |
| 2010/05/21 | 152 | 153 | 149 | 152 | -6 | -3.8% | 107,000 |
| 2010/05/20 | 163 | 165 | 155 | 158 | -8 | -4.8% | 223,000 |
| 2010/05/19 | 161 | 167 | 161 | 166 | +1 | +0.6% | 218,000 |
| 2010/05/18 | 167 | 168 | 163 | 165 | -6 | -3.5% | 501,000 |
| 2010/05/17 | 160 | 180 | 160 | 171 | +21 | +14% | 3,549,000 |
| 2010/05/14 | 148 | 151 | 145 | 150 | +2 | +1.4% | 50,000 |
| 2010/05/13 | 149 | 149 | 147 | 148 | +2 | +1.4% | 51,000 |
| 2010/05/12 | 147 | 147 | 145 | 146 | -1 | -0.7% | 46,000 |
| 2010/05/11 | 152 | 154 | 147 | 147 | -3 | -2% | 43,000 |
| 2010/05/10 | 146 | 150 | 145 | 150 | +6 | +4.2% | 60,000 |
| 2010/05/07 | 151 | 151 | 140 | 144 | -12 | -7.7% | 298,000 |
| 2010/05/06 | 160 | 166 | 156 | 156 | -6 | -3.7% | 51,000 |
| 2010/04/30 | 165 | 165 | 162 | 162 | ±0 | ±0% | 19,000 |
| 2010/04/28 | 164 | 164 | 161 | 162 | -6 | -3.6% | 96,000 |
| 2010/04/27 | 165 | 181 | 165 | 168 | +3 | +1.8% | 764,000 |
| 2010/04/26 | 156 | 165 | 153 | 165 | +13 | +8.6% | 161,000 |
| 2010/04/23 | 152 | 153 | 152 | 152 | ±0 | ±0% | 19,000 |
| 2010/04/22 | 155 | 155 | 152 | 152 | -2 | -1.3% | 31,000 |
| 2010/04/21 | 151 | 155 | 151 | 154 | +3 | +2% | 42,000 |
| 2010/04/20 | 154 | 154 | 151 | 151 | ±0 | ±0% | 63,000 |
| 2010/04/19 | 151 | 153 | 150 | 151 | -5 | -3.2% | 110,000 |
| 2010/04/16 | 161 | 161 | 156 | 156 | -6 | -3.7% | 70,000 |
| 2010/04/15 | 156 | 163 | 155 | 162 | +8 | +5.2% | 218,000 |
| 2010/04/14 | 154 | 155 | 152 | 154 | ±0 | ±0% | 48,000 |
| 2010/04/13 | 158 | 158 | 154 | 154 | -2 | -1.3% | 27,000 |
| 2010/04/12 | 157 | 157 | 156 | 156 | ±0 | ±0% | 45,000 |
| 2010/04/09 | 151 | 156 | 151 | 156 | +5 | +3.3% | 43,000 |
| 2010/04/08 | 153 | 153 | 150 | 151 | -2 | -1.3% | 31,000 |
| 2010/04/07 | 153 | 153 | 151 | 153 | +3 | +2% | 40,000 |
| 2010/04/06 | 150 | 151 | 149 | 150 | ±0 | ±0% | 23,000 |
| 2010/04/05 | 151 | 151 | 150 | 150 | ±0 | ±0% | 28,000 |
3401～
3450
件表示中 / 3452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 | 203,400円 | +0.5% | -20.8% | 4.42% | 7.37倍 | 0.63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 |
| 日邦産 | 204,000円 | +5.4% | +14.4% | 3.63% | 12.70倍 | 1.30倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ヤ ギ | 200,500円 | -7.4% | +53.7% | 3.14% | 8.53倍 | 0.44倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| メディアスＨＤ | 81,500円 | +3.7% | -34.0% | 1.72% | 18.05倍 | 0.97倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ユアサフナ | 355,500円 | +6.0% | +13.7% | 2.81% | 6.03倍 | 0.44倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
