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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,044 | 2,066 | 2,040 | 2,064 | +35 | +1.7% | 56,900 |
| 2024/05/24 | 2,023 | 2,035 | 2,020 | 2,029 | -11 | -0.5% | 27,700 |
| 2024/05/23 | 2,040 | 2,042 | 2,028 | 2,040 | +5 | +0.2% | 29,900 |
| 2024/05/22 | 2,056 | 2,059 | 2,031 | 2,035 | -17 | -0.8% | 30,300 |
| 2024/05/21 | 2,067 | 2,073 | 2,043 | 2,052 | -15 | -0.7% | 49,000 |
| 2024/05/20 | 2,075 | 2,085 | 2,062 | 2,067 | -4 | -0.2% | 48,900 |
| 2024/05/17 | 2,043 | 2,078 | 2,043 | 2,071 | +28 | +1.4% | 51,900 |
| 2024/05/16 | 2,052 | 2,064 | 2,023 | 2,043 | -9 | -0.4% | 30,600 |
| 2024/05/15 | 2,070 | 2,075 | 2,048 | 2,052 | -18 | -0.9% | 25,900 |
| 2024/05/14 | 2,044 | 2,076 | 2,028 | 2,070 | +16 | +0.8% | 55,900 |
| 2024/05/13 | 2,075 | 2,122 | 2,039 | 2,054 | +20 | +1% | 118,200 |
| 2024/05/10 | 2,030 | 2,038 | 2,018 | 2,034 | -5 | -0.2% | 35,800 |
| 2024/05/09 | 2,038 | 2,050 | 2,027 | 2,039 | +20 | +1% | 46,300 |
| 2024/05/08 | 2,041 | 2,048 | 2,019 | 2,019 | -31 | -1.5% | 39,600 |
| 2024/05/07 | 2,053 | 2,060 | 2,035 | 2,050 | -5 | -0.2% | 42,000 |
| 2024/05/02 | 2,058 | 2,070 | 2,042 | 2,055 | -3 | -0.1% | 66,700 |
| 2024/05/01 | 2,070 | 2,081 | 2,056 | 2,058 | -24 | -1.2% | 63,700 |
| 2024/04/30 | 2,170 | 2,170 | 2,075 | 2,082 | -141 | -6.3% | 245,000 |
| 2024/04/26 | 2,216 | 2,235 | 2,192 | 2,223 | -7 | -0.3% | 89,500 |
| 2024/04/25 | 2,248 | 2,248 | 2,223 | 2,230 | -14 | -0.6% | 14,700 |
| 2024/04/24 | 2,226 | 2,247 | 2,221 | 2,244 | +22 | +1% | 20,600 |
| 2024/04/23 | 2,240 | 2,248 | 2,221 | 2,222 | +18 | +0.8% | 19,800 |
| 2024/04/22 | 2,169 | 2,217 | 2,169 | 2,204 | +35 | +1.6% | 27,100 |
| 2024/04/19 | 2,191 | 2,191 | 2,160 | 2,169 | -22 | -1% | 25,200 |
| 2024/04/18 | 2,165 | 2,200 | 2,160 | 2,191 | +22 | +1% | 21,000 |
| 2024/04/17 | 2,184 | 2,195 | 2,140 | 2,169 | -6 | -0.3% | 41,800 |
| 2024/04/16 | 2,207 | 2,210 | 2,168 | 2,175 | -32 | -1.4% | 40,800 |
| 2024/04/15 | 2,201 | 2,227 | 2,197 | 2,207 | -21 | -0.9% | 28,500 |
| 2024/04/12 | 2,217 | 2,250 | 2,217 | 2,228 | -28 | -1.2% | 37,600 |
| 2024/04/11 | 2,261 | 2,273 | 2,240 | 2,256 | -18 | -0.8% | 34,200 |
| 2024/04/10 | 2,278 | 2,304 | 2,274 | 2,274 | -6 | -0.3% | 22,600 |
| 2024/04/09 | 2,272 | 2,287 | 2,257 | 2,280 | +8 | +0.4% | 23,200 |
| 2024/04/08 | 2,278 | 2,303 | 2,262 | 2,272 | +4 | +0.2% | 30,600 |
| 2024/04/05 | 2,267 | 2,293 | 2,251 | 2,268 | +13 | +0.6% | 25,600 |
| 2024/04/04 | 2,284 | 2,300 | 2,253 | 2,255 | -29 | -1.3% | 32,500 |
| 2024/04/03 | 2,255 | 2,318 | 2,237 | 2,284 | +9 | +0.4% | 35,600 |
| 2024/04/02 | 2,311 | 2,311 | 2,274 | 2,275 | -45 | -1.9% | 37,000 |
| 2024/04/01 | 2,425 | 2,426 | 2,316 | 2,320 | -94 | -3.9% | 35,600 |
| 2024/03/29 | 2,382 | 2,435 | 2,382 | 2,414 | +40 | +1.7% | 36,700 |
| 2024/03/28 | 2,351 | 2,400 | 2,351 | 2,374 | -26 | -1.1% | 24,100 |
| 2024/03/27 | 2,368 | 2,411 | 2,368 | 2,400 | +20 | +0.8% | 29,600 |
| 2024/03/26 | 2,397 | 2,397 | 2,355 | 2,380 | -6 | -0.3% | 34,700 |
| 2024/03/25 | 2,355 | 2,419 | 2,355 | 2,386 | +43 | +1.8% | 73,000 |
| 2024/03/22 | 2,316 | 2,343 | 2,313 | 2,343 | +9 | +0.4% | 31,500 |
| 2024/03/21 | 2,310 | 2,345 | 2,300 | 2,334 | +58 | +2.5% | 63,700 |
| 2024/03/19 | 2,220 | 2,290 | 2,208 | 2,276 | +77 | +3.5% | 61,200 |
| 2024/03/18 | 2,209 | 2,219 | 2,189 | 2,199 | +5 | +0.2% | 42,300 |
| 2024/03/15 | 2,169 | 2,204 | 2,169 | 2,194 | +15 | +0.7% | 21,600 |
| 2024/03/14 | 2,158 | 2,179 | 2,143 | 2,179 | +31 | +1.4% | 15,700 |
| 2024/03/13 | 2,178 | 2,178 | 2,131 | 2,148 | -8 | -0.4% | 17,600 |
301～
350
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
