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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 49 | 49 | 48 | 48 | ±0 | ±0% | 75,000 |
| 2014/08/01 | 48 | 49 | 48 | 48 | ±0 | ±0% | 181,000 |
| 2014/07/31 | 49 | 50 | 48 | 48 | ±0 | ±0% | 171,000 |
| 2014/07/30 | 48 | 50 | 48 | 48 | ±0 | ±0% | 218,000 |
| 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 |
2701～
2750
件表示中 / 3767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 | 91,400円 | -2.3% | -46.6% | 0.44% | 57.52倍 | 1.63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 | 234,000円 | +8.4% | +17.8% | 4.49% | 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 | 75,000円 | +1.9% | +0.6% | 1.60% | 17.11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 | 64,200円 | +5.2% | +38.2% | 3.58% | 18.85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 |
| 東北化学 | 405,000円 | +4.8% | +20.4% | 2.47% | 11.77倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
