日本製麻の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 437 | 438 | 435 | 435 | -2 | -0.5% | 3,100 |
| 2018/04/06 | 439 | 439 | 436 | 437 | -2 | -0.5% | 2,900 |
| 2018/04/05 | 438 | 439 | 437 | 439 | +1 | +0.2% | 4,100 |
| 2018/04/04 | 442 | 442 | 436 | 438 | -3 | -0.7% | 5,900 |
| 2018/04/03 | 442 | 442 | 441 | 441 | -1 | -0.2% | 1,000 |
| 2018/04/02 | 441 | 442 | 441 | 442 | +1 | +0.2% | 1,900 |
| 2018/03/30 | 440 | 441 | 439 | 441 | +3 | +0.7% | 3,200 |
| 2018/03/29 | 436 | 440 | 436 | 438 | +1 | +0.2% | 4,400 |
| 2018/03/28 | 433 | 439 | 430 | 437 | -12 | -2.7% | 15,000 |
| 2018/03/27 | 453 | 454 | 446 | 449 | -2 | -0.4% | 19,500 |
| 2018/03/26 | 445 | 455 | 445 | 451 | +3 | +0.7% | 12,800 |
| 2018/03/23 | 454 | 454 | 448 | 448 | -9 | -2% | 10,900 |
| 2018/03/22 | 457 | 457 | 454 | 457 | ±0 | ±0% | 4,700 |
| 2018/03/20 | 455 | 457 | 454 | 457 | +1 | +0.2% | 4,900 |
| 2018/03/19 | 459 | 459 | 455 | 456 | -3 | -0.7% | 5,400 |
| 2018/03/16 | 455 | 459 | 455 | 459 | -1 | -0.2% | 7,400 |
| 2018/03/15 | 460 | 460 | 457 | 460 | +2 | +0.4% | 3,900 |
| 2018/03/14 | 456 | 460 | 454 | 458 | +3 | +0.7% | 3,400 |
| 2018/03/13 | 454 | 455 | 454 | 455 | +2 | +0.4% | 900 |
| 2018/03/12 | 456 | 456 | 453 | 453 | +1 | +0.2% | 4,000 |
| 2018/03/09 | 456 | 457 | 452 | 452 | -4 | -0.9% | 3,700 |
| 2018/03/08 | 455 | 456 | 452 | 456 | +1 | +0.2% | 2,000 |
| 2018/03/07 | 455 | 455 | 455 | 455 | -1 | -0.2% | 100 |
| 2018/03/06 | 455 | 456 | 452 | 456 | +5 | +1.1% | 3,000 |
| 2018/03/05 | 456 | 456 | 451 | 451 | -2 | -0.4% | 3,900 |
| 2018/03/02 | 452 | 455 | 451 | 453 | -3 | -0.7% | 5,500 |
| 2018/03/01 | 457 | 460 | 456 | 456 | -2 | -0.4% | 5,900 |
| 2018/02/28 | 458 | 458 | 457 | 458 | ±0 | ±0% | 1,200 |
| 2018/02/27 | 459 | 460 | 454 | 458 | +3 | +0.7% | 9,500 |
| 2018/02/26 | 457 | 457 | 453 | 455 | +2 | +0.4% | 2,000 |
| 2018/02/23 | 453 | 457 | 453 | 453 | +2 | +0.4% | 8,000 |
| 2018/02/22 | 454 | 454 | 451 | 451 | -3 | -0.7% | 1,000 |
| 2018/02/21 | 454 | 456 | 454 | 454 | ±0 | ±0% | 1,500 |
| 2018/02/20 | 453 | 454 | 453 | 454 | ±0 | ±0% | 200 |
| 2018/02/19 | 456 | 456 | 451 | 454 | +1 | +0.2% | 6,000 |
| 2018/02/16 | 450 | 453 | 450 | 453 | +2 | +0.4% | 1,600 |
| 2018/02/15 | 449 | 451 | 449 | 451 | +3 | +0.7% | 2,700 |
| 2018/02/14 | 450 | 450 | 447 | 448 | +1 | +0.2% | 8,100 |
| 2018/02/13 | 448 | 452 | 447 | 447 | ±0 | ±0% | 6,500 |
| 2018/02/09 | 442 | 448 | 438 | 447 | -7 | -1.5% | 18,400 |
| 2018/02/08 | 458 | 458 | 450 | 454 | ±0 | ±0% | 3,500 |
| 2018/02/07 | 448 | 458 | 448 | 454 | +6 | +1.3% | 6,000 |
| 2018/02/06 | 444 | 456 | 440 | 448 | -11 | -2.4% | 21,500 |
| 2018/02/05 | 456 | 462 | 448 | 459 | -4 | -0.9% | 27,900 |
| 2018/02/02 | 457 | 465 | 456 | 463 | +6 | +1.3% | 15,300 |
| 2018/02/01 | 455 | 457 | 455 | 457 | +2 | +0.4% | 4,000 |
| 2018/01/31 | 453 | 455 | 452 | 455 | +1 | +0.2% | 2,300 |
| 2018/01/30 | 453 | 458 | 453 | 454 | -2 | -0.4% | 4,400 |
| 2018/01/29 | 457 | 457 | 455 | 456 | +1 | +0.2% | 3,300 |
| 2018/01/26 | 454 | 457 | 454 | 455 | ±0 | ±0% | 9,200 |
1801～
1850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日本麻」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 |
|---|---|---|---|---|---|---|---|---|
| 日本麻 | 90,800円 | -2.3% | -46.6% | 0.44% | 57.14倍 | 1.62倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| ＳＨＩＮＫＯ | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| 大田花き | 75,100円 | +1.9% | +0.6% | 1.60% | 17.13倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,500円 | +5.2% | +38.2% | 3.57% | 18.94倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| フーディソン | 84,000円 | +16.5% | +30.2% | 0.00% | 21.04倍 | 1.65倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
