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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 2010/07/14 | 143 | 145 | 143 | 145 | +1 | +0.7% | 20,000 |
| 2010/07/13 | 144 | 145 | 142 | 144 | ±0 | ±0% | 41,000 |
| 2010/07/12 | 149 | 149 | 144 | 144 | -4 | -2.7% | 14,000 |
| 2010/07/09 | 146 | 148 | 144 | 148 | +2 | +1.4% | 35,000 |
| 2010/07/08 | 144 | 146 | 144 | 146 | +2 | +1.4% | 31,000 |
| 2010/07/07 | 144 | 144 | 141 | 144 | ±0 | ±0% | 41,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | +4 | +2.9% | 30,000 |
| 2010/07/05 | 140 | 140 | 138 | 140 | ±0 | ±0% | 31,000 |
3651～
3700
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
