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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | ±0 | ±0% | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | -40 | -1% | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | +30 | +0.7% | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | -10 | -0.2% | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | +65 | +1.6% | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | +30 | +0.8% | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | +20 | +0.5% | 9,600 |
| 2023/08/31 | 3,945 | 3,965 | 3,930 | 3,935 | -10 | -0.3% | 8,800 |
| 2023/08/30 | 3,960 | 3,995 | 3,940 | 3,945 | +5 | +0.1% | 18,000 |
| 2023/08/29 | 3,925 | 3,960 | 3,915 | 3,940 | +15 | +0.4% | 12,800 |
| 2023/08/28 | 3,945 | 3,980 | 3,875 | 3,925 | -20 | -0.5% | 44,900 |
| 2023/08/25 | 3,970 | 4,020 | 3,940 | 3,945 | -110 | -2.7% | 39,600 |
| 2023/08/24 | 4,000 | 4,065 | 3,995 | 4,055 | +55 | +1.4% | 21,600 |
| 2023/08/23 | 3,940 | 4,015 | 3,940 | 4,000 | +60 | +1.5% | 23,200 |
| 2023/08/22 | 3,915 | 3,940 | 3,890 | 3,940 | +35 | +0.9% | 11,500 |
| 2023/08/21 | 3,870 | 3,940 | 3,865 | 3,905 | +25 | +0.6% | 26,400 |
| 2023/08/18 | 3,900 | 3,915 | 3,865 | 3,880 | -15 | -0.4% | 15,200 |
| 2023/08/17 | 3,885 | 3,895 | 3,825 | 3,895 | -10 | -0.3% | 23,700 |
| 2023/08/16 | 3,900 | 3,920 | 3,870 | 3,905 | +15 | +0.4% | 18,600 |
| 2023/08/15 | 3,910 | 3,945 | 3,865 | 3,890 | +50 | +1.3% | 33,900 |
| 2023/08/14 | 3,930 | 3,945 | 3,785 | 3,840 | -270 | -6.6% | 164,100 |
| 2023/08/10 | 4,035 | 4,115 | 3,995 | 4,110 | +75 | +1.9% | 20,700 |
| 2023/08/09 | 4,050 | 4,085 | 4,030 | 4,035 | -30 | -0.7% | 14,000 |
| 2023/08/08 | 4,090 | 4,100 | 4,065 | 4,065 | -10 | -0.2% | 8,100 |
| 2023/08/07 | 4,030 | 4,085 | 4,000 | 4,075 | +70 | +1.7% | 11,500 |
| 2023/08/04 | 3,960 | 4,030 | 3,960 | 4,005 | ±0 | ±0% | 17,800 |
| 2023/08/03 | 4,030 | 4,030 | 3,975 | 4,005 | -55 | -1.4% | 33,000 |
| 2023/08/02 | 4,095 | 4,135 | 4,045 | 4,060 | -50 | -1.2% | 16,500 |
| 2023/08/01 | 4,105 | 4,115 | 4,070 | 4,110 | +35 | +0.9% | 19,700 |
| 2023/07/31 | 4,085 | 4,125 | 4,060 | 4,075 | +5 | +0.1% | 23,200 |
| 2023/07/28 | 4,045 | 4,075 | 3,980 | 4,070 | -5 | -0.1% | 78,700 |
| 2023/07/27 | 4,020 | 4,075 | 4,020 | 4,075 | +35 | +0.9% | 18,100 |
| 2023/07/26 | 4,025 | 4,045 | 4,005 | 4,040 | +10 | +0.2% | 13,900 |
| 2023/07/25 | 4,020 | 4,045 | 3,975 | 4,030 | +30 | +0.8% | 18,500 |
| 2023/07/24 | 4,030 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 16,000 |
| 2023/07/21 | 3,990 | 4,030 | 3,975 | 4,005 | +5 | +0.1% | 23,000 |
| 2023/07/20 | 4,010 | 4,040 | 3,975 | 4,000 | +10 | +0.3% | 20,000 |
| 2023/07/19 | 3,925 | 4,000 | 3,920 | 3,990 | +105 | +2.7% | 23,800 |
| 2023/07/18 | 3,865 | 3,940 | 3,865 | 3,885 | +25 | +0.6% | 24,000 |
| 2023/07/14 | 3,910 | 3,910 | 3,855 | 3,860 | -50 | -1.3% | 30,900 |
| 2023/07/13 | 3,945 | 3,950 | 3,900 | 3,910 | -35 | -0.9% | 16,100 |
| 2023/07/12 | 3,990 | 4,005 | 3,945 | 3,945 | -40 | -1% | 22,300 |
| 2023/07/11 | 4,030 | 4,045 | 3,970 | 3,985 | +20 | +0.5% | 23,500 |
| 2023/07/10 | 3,955 | 4,000 | 3,940 | 3,965 | +15 | +0.4% | 18,400 |
| 2023/07/07 | 3,955 | 3,995 | 3,880 | 3,950 | -10 | -0.3% | 32,200 |
| 2023/07/06 | 4,010 | 4,015 | 3,960 | 3,960 | -50 | -1.2% | 38,700 |
| 2023/07/05 | 4,000 | 4,040 | 3,985 | 4,010 | -5 | -0.1% | 19,300 |
| 2023/07/04 | 4,015 | 4,080 | 3,985 | 4,015 | ±0 | ±0% | 29,800 |
| 2023/07/03 | 4,035 | 4,120 | 4,010 | 4,015 | +35 | +0.9% | 36,900 |
| 2023/06/30 | 3,950 | 3,985 | 3,925 | 3,980 | +35 | +0.9% | 20,900 |
401～
450
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
