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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 48 | 49 | 48 | 48 | ±0 | ±0% | 51,000 |
| 2014/07/28 | 49 | 49 | 48 | 48 | -1 | -2% | 245,000 |
| 2014/07/25 | 49 | 49 | 48 | 49 | ±0 | ±0% | 201,000 |
| 2014/07/24 | 47 | 50 | 47 | 49 | +1 | +2.1% | 118,000 |
| 2014/07/23 | 48 | 48 | 47 | 48 | ±0 | ±0% | 36,000 |
| 2014/07/22 | 46 | 49 | 46 | 48 | +1 | +2.1% | 175,000 |
| 2014/07/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 199,000 |
| 2014/07/17 | 49 | 50 | 48 | 48 | -1 | -2% | 108,000 |
| 2014/07/16 | 49 | 51 | 49 | 49 | ±0 | ±0% | 257,000 |
| 2014/07/15 | 49 | 50 | 49 | 49 | ±0 | ±0% | 76,000 |
| 2014/07/14 | 48 | 49 | 48 | 49 | +1 | +2.1% | 82,000 |
| 2014/07/11 | 48 | 49 | 48 | 48 | ±0 | ±0% | 74,000 |
| 2014/07/10 | 48 | 49 | 48 | 48 | ±0 | ±0% | 62,000 |
| 2014/07/09 | 50 | 50 | 48 | 48 | -1 | -2% | 102,000 |
| 2014/07/08 | 49 | 50 | 48 | 49 | ±0 | ±0% | 272,000 |
| 2014/07/07 | 47 | 50 | 46 | 49 | +2 | +4.3% | 605,000 |
| 2014/07/04 | 46 | 47 | 45 | 47 | +1 | +2.2% | 118,000 |
| 2014/07/03 | 47 | 47 | 46 | 46 | -1 | -2.1% | 76,000 |
| 2014/07/02 | 46 | 47 | 45 | 47 | +2 | +4.4% | 162,000 |
| 2014/07/01 | 45 | 46 | 45 | 45 | +1 | +2.3% | 71,000 |
| 2014/06/30 | 45 | 45 | 44 | 44 | ±0 | ±0% | 52,000 |
| 2014/06/27 | 45 | 45 | 44 | 44 | -1 | -2.2% | 59,000 |
| 2014/06/26 | 46 | 46 | 44 | 45 | -1 | -2.2% | 163,000 |
| 2014/06/25 | 45 | 46 | 45 | 46 | +1 | +2.2% | 50,000 |
| 2014/06/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 23,000 |
| 2014/06/23 | 45 | 46 | 45 | 45 | -1 | -2.2% | 34,000 |
| 2014/06/20 | 46 | 46 | 45 | 46 | ±0 | ±0% | 81,000 |
| 2014/06/19 | 46 | 47 | 45 | 46 | ±0 | ±0% | 99,000 |
| 2014/06/18 | 47 | 47 | 46 | 46 | -1 | -2.1% | 59,000 |
| 2014/06/17 | 44 | 47 | 44 | 47 | +2 | +4.4% | 125,000 |
| 2014/06/16 | 45 | 46 | 44 | 45 | -1 | -2.2% | 75,000 |
| 2014/06/13 | 44 | 46 | 44 | 46 | ±0 | ±0% | 51,000 |
| 2014/06/12 | 45 | 46 | 44 | 46 | +1 | +2.2% | 59,000 |
| 2014/06/11 | 44 | 45 | 44 | 45 | +1 | +2.3% | 41,000 |
| 2014/06/10 | 45 | 46 | 44 | 44 | -1 | -2.2% | 99,000 |
| 2014/06/09 | 45 | 46 | 44 | 45 | ±0 | ±0% | 131,000 |
| 2014/06/06 | 43 | 46 | 43 | 45 | +2 | +4.7% | 151,000 |
| 2014/06/05 | 44 | 45 | 43 | 43 | -1 | -2.3% | 107,000 |
| 2014/06/04 | 42 | 44 | 42 | 44 | ±0 | ±0% | 98,000 |
| 2014/06/03 | 44 | 44 | 43 | 44 | ±0 | ±0% | 77,000 |
| 2014/06/02 | 43 | 44 | 43 | 44 | +1 | +2.3% | 106,000 |
| 2014/05/30 | 43 | 43 | 43 | 43 | ±0 | ±0% | 97,000 |
| 2014/05/29 | 42 | 43 | 41 | 43 | ±0 | ±0% | 175,000 |
| 2014/05/28 | 42 | 43 | 41 | 43 | +2 | +4.9% | 152,000 |
| 2014/05/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 37,000 |
| 2014/05/26 | 41 | 42 | 41 | 41 | -1 | -2.4% | 75,000 |
| 2014/05/23 | 40 | 42 | 40 | 42 | +1 | +2.4% | 259,000 |
| 2014/05/22 | 39 | 41 | 39 | 41 | +2 | +5.1% | 149,000 |
| 2014/05/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 38,000 |
| 2014/05/20 | 38 | 40 | 38 | 40 | ±0 | ±0% | 298,000 |
2651～
2700
件表示中 / 3713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 | 50,200円 | -2.3% | -46.6% | 0.80% | 31.59倍 | 0.89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 |
| コンセック | 122,800円 | 0.0% | +400.0% | 2.20% | 12.71倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 東邦レマック | 43,500円 | +21.8% | +56.9% | 2.62% | 17.03倍 | 0.47倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 植松商 | 91,900円 | +7.8% | +6.4% | 3.54% | 20.00倍 | 0.67倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
