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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 140 | 140 | 139 | 140 | +1 | +0.7% | 13,000 |
| 2010/07/01 | 138 | 139 | 136 | 139 | +1 | +0.7% | 26,000 |
| 2010/06/30 | 138 | 140 | 138 | 138 | -5 | -3.5% | 35,000 |
| 2010/06/29 | 141 | 146 | 141 | 143 | -2 | -1.4% | 86,000 |
| 2010/06/28 | 148 | 148 | 145 | 145 | -5 | -3.3% | 35,000 |
| 2010/06/25 | 150 | 150 | 148 | 150 | -1 | -0.7% | 39,000 |
| 2010/06/24 | 150 | 151 | 149 | 151 | +2 | +1.3% | 27,000 |
| 2010/06/23 | 149 | 150 | 148 | 149 | -3 | -2% | 62,000 |
| 2010/06/22 | 155 | 156 | 148 | 152 | -4 | -2.6% | 251,000 |
| 2010/06/21 | 156 | 156 | 154 | 156 | +2 | +1.3% | 56,000 |
| 2010/06/18 | 155 | 155 | 151 | 154 | ±0 | ±0% | 102,000 |
| 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 |
3701～
3750
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
