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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 142 | 143 | 141 | 143 | +3 | +2.1% | 18,000 |
| 2010/09/24 | 141 | 142 | 140 | 140 | -2 | -1.4% | 8,000 |
| 2010/09/22 | 143 | 143 | 140 | 142 | ±0 | ±0% | 13,000 |
| 2010/09/21 | 144 | 144 | 139 | 142 | +2 | +1.4% | 39,000 |
| 2010/09/17 | 138 | 140 | 138 | 140 | +2 | +1.4% | 15,000 |
| 2010/09/16 | 138 | 138 | 137 | 138 | +1 | +0.7% | 16,000 |
| 2010/09/15 | 136 | 139 | 136 | 137 | +1 | +0.7% | 21,000 |
| 2010/09/14 | 142 | 142 | 136 | 136 | -4 | -2.9% | 49,000 |
| 2010/09/13 | 142 | 142 | 140 | 140 | ±0 | ±0% | 5,000 |
| 2010/09/10 | 143 | 143 | 140 | 140 | +1 | +0.7% | 44,000 |
| 2010/09/09 | 140 | 140 | 138 | 139 | -1 | -0.7% | 9,000 |
| 2010/09/08 | 140 | 141 | 139 | 140 | -2 | -1.4% | 17,000 |
| 2010/09/07 | 140 | 142 | 140 | 142 | +2 | +1.4% | 34,000 |
| 2010/09/06 | 137 | 140 | 137 | 140 | +5 | +3.7% | 22,000 |
| 2010/09/03 | 137 | 138 | 135 | 135 | ±0 | ±0% | 24,000 |
| 2010/09/02 | 135 | 136 | 134 | 135 | ±0 | ±0% | 17,000 |
| 2010/09/01 | 132 | 135 | 132 | 135 | +3 | +2.3% | 24,000 |
| 2010/08/31 | 138 | 138 | 132 | 132 | -6 | -4.3% | 15,000 |
| 2010/08/30 | 137 | 138 | 137 | 138 | +2 | +1.5% | 15,000 |
| 2010/08/27 | 133 | 136 | 133 | 136 | +2 | +1.5% | 19,000 |
| 2010/08/26 | 139 | 140 | 133 | 134 | -5 | -3.6% | 59,000 |
| 2010/08/25 | 140 | 140 | 138 | 139 | -1 | -0.7% | 20,000 |
| 2010/08/24 | 141 | 141 | 139 | 140 | ±0 | ±0% | 12,000 |
| 2010/08/23 | 141 | 141 | 140 | 140 | ±0 | ±0% | 18,000 |
| 2010/08/20 | 141 | 141 | 138 | 140 | -2 | -1.4% | 35,000 |
| 2010/08/19 | 138 | 143 | 137 | 142 | +4 | +2.9% | 28,000 |
| 2010/08/18 | 137 | 139 | 137 | 138 | +1 | +0.7% | 24,000 |
| 2010/08/17 | 137 | 138 | 133 | 137 | ±0 | ±0% | 43,000 |
| 2010/08/16 | 136 | 137 | 136 | 137 | ±0 | ±0% | 12,000 |
| 2010/08/13 | 138 | 138 | 137 | 137 | -1 | -0.7% | 11,000 |
| 2010/08/12 | 135 | 139 | 135 | 138 | ±0 | ±0% | 43,000 |
| 2010/08/11 | 137 | 138 | 137 | 138 | -1 | -0.7% | 15,000 |
| 2010/08/10 | 139 | 140 | 138 | 139 | ±0 | ±0% | 28,000 |
| 2010/08/09 | 138 | 140 | 138 | 139 | -1 | -0.7% | 22,000 |
| 2010/08/06 | 139 | 141 | 139 | 140 | ±0 | ±0% | 18,000 |
| 2010/08/05 | 140 | 141 | 138 | 140 | ±0 | ±0% | 48,000 |
| 2010/08/04 | 140 | 141 | 140 | 140 | ±0 | ±0% | 28,000 |
| 2010/08/03 | 140 | 141 | 140 | 140 | +2 | +1.4% | 14,000 |
| 2010/08/02 | 139 | 140 | 138 | 138 | -1 | -0.7% | 16,000 |
| 2010/07/30 | 140 | 140 | 136 | 139 | -2 | -1.4% | 79,000 |
| 2010/07/29 | 141 | 142 | 140 | 141 | -1 | -0.7% | 27,000 |
| 2010/07/28 | 140 | 142 | 139 | 142 | +2 | +1.4% | 29,000 |
| 2010/07/27 | 141 | 141 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2010/07/26 | 144 | 144 | 139 | 140 | -2 | -1.4% | 67,000 |
| 2010/07/23 | 140 | 142 | 139 | 142 | +3 | +2.2% | 35,000 |
| 2010/07/22 | 141 | 143 | 134 | 139 | -2 | -1.4% | 106,000 |
| 2010/07/21 | 145 | 145 | 139 | 141 | -3 | -2.1% | 59,000 |
| 2010/07/20 | 146 | 146 | 143 | 144 | +2 | +1.4% | 64,000 |
| 2010/07/16 | 145 | 145 | 140 | 142 | -1 | -0.7% | 33,000 |
| 2010/07/15 | 145 | 146 | 143 | 143 | -2 | -1.4% | 17,000 |
3601～
3650
件表示中 / 3721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 | 213,000円 | +0.8% | -2.8% | 4.69% | 7.10倍 | 0.59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 |
| ＯＵＧ ＨＤ | 348,500円 | -1.5% | -23.6% | 2.93% | 5.70倍 | 0.53倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| カノークス | 173,200円 | -2.5% | +1.9% | 6.00% | 8.04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 |
| 尾家産業 | 206,400円 | +4.6% | +5.3% | 4.55% | 6.58倍 | 1.18倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| アステナＨＤ | 46,400円 | +8.6% | -10.8% | 3.88% | 12.49倍 | 0.74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
