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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,915 | 3,990 | 3,905 | 3,990 | +80 | +2% | 12,500 |
| 2023/11/22 | 3,895 | 3,910 | 3,890 | 3,910 | +15 | +0.4% | 5,600 |
| 2023/11/21 | 3,940 | 3,940 | 3,880 | 3,895 | ±0 | ±0% | 10,300 |
| 2023/11/20 | 3,935 | 3,955 | 3,890 | 3,895 | -45 | -1.1% | 14,200 |
| 2023/11/17 | 3,895 | 3,975 | 3,895 | 3,940 | -10 | -0.3% | 11,300 |
| 2023/11/16 | 3,900 | 4,000 | 3,895 | 3,950 | +55 | +1.4% | 16,900 |
| 2023/11/15 | 3,925 | 3,930 | 3,895 | 3,895 | -30 | -0.8% | 12,900 |
| 2023/11/14 | 3,930 | 3,950 | 3,920 | 3,925 | -5 | -0.1% | 5,600 |
| 2023/11/13 | 3,920 | 3,990 | 3,920 | 3,930 | ±0 | ±0% | 10,700 |
| 2023/11/10 | 3,870 | 3,945 | 3,870 | 3,930 | +20 | +0.5% | 8,900 |
| 2023/11/09 | 3,860 | 3,915 | 3,850 | 3,910 | +55 | +1.4% | 8,200 |
| 2023/11/08 | 3,970 | 3,970 | 3,845 | 3,855 | -115 | -2.9% | 22,300 |
| 2023/11/07 | 3,965 | 4,005 | 3,955 | 3,970 | +5 | +0.1% | 10,000 |
| 2023/11/06 | 3,960 | 4,005 | 3,940 | 3,965 | +30 | +0.8% | 15,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,900 | 3,935 | -5 | -0.1% | 12,800 |
| 2023/11/01 | 3,940 | 3,955 | 3,930 | 3,940 | +20 | +0.5% | 13,500 |
| 2023/10/31 | 3,840 | 3,920 | 3,825 | 3,920 | +90 | +2.3% | 14,800 |
| 2023/10/30 | 3,895 | 3,895 | 3,820 | 3,830 | -65 | -1.7% | 10,300 |
| 2023/10/27 | 3,845 | 3,895 | 3,845 | 3,895 | +50 | +1.3% | 12,300 |
| 2023/10/26 | 3,845 | 3,865 | 3,820 | 3,845 | ±0 | ±0% | 7,700 |
| 2023/10/25 | 3,840 | 3,870 | 3,830 | 3,845 | +60 | +1.6% | 17,400 |
| 2023/10/24 | 3,780 | 3,820 | 3,705 | 3,785 | -5 | -0.1% | 34,500 |
| 2023/10/23 | 3,845 | 3,850 | 3,790 | 3,790 | -60 | -1.6% | 14,400 |
| 2023/10/20 | 3,835 | 3,855 | 3,820 | 3,850 | +15 | +0.4% | 8,600 |
| 2023/10/19 | 3,870 | 3,870 | 3,820 | 3,835 | -45 | -1.2% | 12,500 |
| 2023/10/18 | 3,850 | 3,890 | 3,830 | 3,880 | +30 | +0.8% | 19,600 |
| 2023/10/17 | 3,910 | 3,910 | 3,825 | 3,850 | +25 | +0.7% | 15,200 |
| 2023/10/16 | 3,870 | 3,875 | 3,810 | 3,825 | -50 | -1.3% | 18,500 |
| 2023/10/13 | 3,925 | 3,930 | 3,860 | 3,875 | -60 | -1.5% | 19,000 |
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | -30 | -0.8% | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | -40 | -1% | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | +80 | +2% | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | +20 | +0.5% | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | +140 | +3.7% | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | -100 | -2.6% | 38,000 |
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | -105 | -2.6% | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | -45 | -1.1% | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | -135 | -3.3% | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | -75 | -1.8% | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | +20 | +0.5% | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | -50 | -1.2% | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | +35 | +0.8% | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | -20 | -0.5% | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | +25 | +0.6% | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | -60 | -1.4% | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | +100 | +2.4% | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | +115 | +2.8% | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | +25 | +0.6% | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | -15 | -0.4% | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | +20 | +0.5% | 8,000 |
351～
400
件表示中 / 3692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 | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27倍 | 0.57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 |
| サトー商会 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18倍 | 0.52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 |
| 鳥羽洋行 | 344,000円 | +9.0% | +26.1% | 3.78% | 9.85倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
