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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 2,126 | 2,164 | 2,126 | 2,159 | +42 | +2% | 47,200 |
| 2024/01/09 | 2,105 | 2,122 | 2,088 | 2,117 | +38 | +1.8% | 58,600 |
| 2024/01/05 | 2,050 | 2,100 | 2,050 | 2,079 | +37 | +1.8% | 47,300 |
| 2024/01/04 | 2,030 | 2,048 | 2,020 | 2,042 | +24 | +1.2% | 39,400 |
| 2023/12/29 | 2,025 | 2,043 | 2,001 | 2,018 | -2 | -0.1% | 32,400 |
| 2023/12/28 | 1,998 | 2,048 | 1,991 | 2,020 | -1,960 | -49.2% | 37,900 |
| 2023/12/27 | 3,975 | 3,980 | 3,935 | 3,980 | +20 | +0.5% | 14,400 |
| 2023/12/26 | 3,950 | 3,965 | 3,915 | 3,960 | +25 | +0.6% | 14,000 |
| 2023/12/25 | 3,980 | 3,980 | 3,925 | 3,935 | -10 | -0.3% | 12,400 |
| 2023/12/22 | 3,910 | 3,945 | 3,910 | 3,945 | +40 | +1% | 7,300 |
| 2023/12/21 | 3,900 | 3,910 | 3,880 | 3,905 | -5 | -0.1% | 11,100 |
| 2023/12/20 | 3,965 | 3,965 | 3,910 | 3,910 | -30 | -0.8% | 18,000 |
| 2023/12/19 | 3,915 | 3,945 | 3,910 | 3,940 | +30 | +0.8% | 17,200 |
| 2023/12/18 | 3,940 | 3,940 | 3,855 | 3,910 | -35 | -0.9% | 23,600 |
| 2023/12/15 | 3,950 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 5,900 |
| 2023/12/14 | 4,020 | 4,020 | 3,915 | 3,945 | -40 | -1% | 19,200 |
| 2023/12/13 | 4,005 | 4,030 | 3,980 | 3,985 | -15 | -0.4% | 8,700 |
| 2023/12/12 | 4,040 | 4,045 | 4,000 | 4,000 | -35 | -0.9% | 9,500 |
| 2023/12/11 | 3,980 | 4,035 | 3,965 | 4,035 | +80 | +2% | 12,500 |
| 2023/12/08 | 4,030 | 4,030 | 3,945 | 3,955 | -65 | -1.6% | 25,800 |
| 2023/12/07 | 4,030 | 4,050 | 3,995 | 4,020 | -20 | -0.5% | 14,100 |
| 2023/12/06 | 4,045 | 4,070 | 4,025 | 4,040 | +25 | +0.6% | 10,900 |
| 2023/12/05 | 4,065 | 4,065 | 4,015 | 4,015 | -65 | -1.6% | 20,100 |
| 2023/12/04 | 4,105 | 4,105 | 4,050 | 4,080 | +35 | +0.9% | 8,000 |
| 2023/12/01 | 4,130 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 15,100 |
| 2023/11/30 | 4,040 | 4,100 | 4,040 | 4,095 | +60 | +1.5% | 14,500 |
| 2023/11/29 | 4,025 | 4,060 | 4,005 | 4,035 | -10 | -0.2% | 17,200 |
| 2023/11/28 | 4,085 | 4,090 | 4,015 | 4,045 | -40 | -1% | 20,100 |
| 2023/11/27 | 4,190 | 4,190 | 4,030 | 4,085 | +95 | +2.4% | 76,100 |
| 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 |
351～
400
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
