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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 36 | 37 | 36 | 37 | +1 | +2.8% | 32,000 |
| 2013/06/19 | 36 | 37 | 36 | 36 | -1 | -2.7% | 19,000 |
| 2013/06/18 | 37 | 37 | 36 | 37 | ±0 | ±0% | 15,000 |
| 2013/06/17 | 36 | 37 | 35 | 37 | +1 | +2.8% | 54,000 |
| 2013/06/14 | 36 | 37 | 35 | 36 | ±0 | ±0% | 70,000 |
| 2013/06/13 | 36 | 36 | 36 | 36 | -1 | -2.7% | 44,000 |
| 2013/06/12 | 37 | 37 | 36 | 37 | -1 | -2.6% | 82,000 |
| 2013/06/11 | 38 | 38 | 36 | 38 | +1 | +2.7% | 97,000 |
| 2013/06/10 | 36 | 37 | 35 | 37 | +3 | +8.8% | 60,000 |
| 2013/06/07 | 36 | 36 | 34 | 34 | -3 | -8.1% | 281,000 |
| 2013/06/06 | 38 | 38 | 36 | 37 | -1 | -2.6% | 155,000 |
| 2013/06/05 | 39 | 39 | 38 | 38 | ±0 | ±0% | 64,000 |
| 2013/06/04 | 37 | 39 | 37 | 38 | ±0 | ±0% | 158,000 |
| 2013/06/03 | 39 | 39 | 38 | 38 | -1 | -2.6% | 72,000 |
| 2013/05/31 | 38 | 39 | 38 | 39 | +1 | +2.6% | 49,000 |
| 2013/05/30 | 40 | 40 | 38 | 38 | -2 | -5% | 90,000 |
| 2013/05/29 | 40 | 41 | 40 | 40 | +1 | +2.6% | 108,000 |
| 2013/05/28 | 39 | 40 | 38 | 39 | ±0 | ±0% | 51,000 |
| 2013/05/27 | 39 | 39 | 38 | 39 | -1 | -2.5% | 172,000 |
| 2013/05/24 | 40 | 40 | 38 | 40 | ±0 | ±0% | 218,000 |
| 2013/05/23 | 42 | 42 | 40 | 40 | -2 | -4.8% | 374,000 |
| 2013/05/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 107,000 |
| 2013/05/21 | 41 | 42 | 41 | 42 | +1 | +2.4% | 368,000 |
| 2013/05/20 | 40 | 42 | 40 | 41 | +1 | +2.5% | 237,000 |
| 2013/05/17 | 39 | 40 | 38 | 40 | +1 | +2.6% | 54,000 |
| 2013/05/16 | 40 | 41 | 38 | 39 | -1 | -2.5% | 470,000 |
| 2013/05/15 | 41 | 42 | 40 | 40 | -1 | -2.4% | 357,000 |
| 2013/05/14 | 42 | 42 | 40 | 41 | -2 | -4.7% | 563,000 |
| 2013/05/13 | 42 | 44 | 42 | 43 | +1 | +2.4% | 161,000 |
| 2013/05/10 | 42 | 44 | 42 | 42 | ±0 | ±0% | 322,000 |
| 2013/05/09 | 43 | 43 | 42 | 42 | ±0 | ±0% | 183,000 |
| 2013/05/08 | 42 | 43 | 41 | 42 | +1 | +2.4% | 255,000 |
| 2013/05/07 | 40 | 42 | 40 | 41 | +1 | +2.5% | 388,000 |
| 2013/05/02 | 40 | 41 | 40 | 40 | -1 | -2.4% | 126,000 |
| 2013/05/01 | 41 | 41 | 40 | 41 | +1 | +2.5% | 115,000 |
| 2013/04/30 | 40 | 41 | 40 | 40 | +1 | +2.6% | 326,000 |
| 2013/04/26 | 40 | 41 | 39 | 39 | -1 | -2.5% | 145,000 |
| 2013/04/25 | 41 | 41 | 40 | 40 | ±0 | ±0% | 153,000 |
| 2013/04/24 | 40 | 43 | 39 | 40 | ±0 | ±0% | 1,424,000 |
| 2013/04/23 | 40 | 40 | 40 | 40 | ±0 | ±0% | 89,000 |
| 2013/04/22 | 40 | 41 | 39 | 40 | ±0 | ±0% | 282,000 |
| 2013/04/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 67,000 |
| 2013/04/18 | 41 | 41 | 39 | 40 | -1 | -2.4% | 238,000 |
| 2013/04/17 | 40 | 41 | 39 | 41 | +2 | +5.1% | 432,000 |
| 2013/04/16 | 40 | 40 | 39 | 39 | ±0 | ±0% | 81,000 |
| 2013/04/15 | 38 | 40 | 38 | 39 | +1 | +2.6% | 530,000 |
| 2013/04/12 | 40 | 41 | 38 | 38 | -1 | -2.6% | 332,000 |
| 2013/04/11 | 40 | 42 | 39 | 39 | ±0 | ±0% | 729,000 |
| 2013/04/10 | 38 | 40 | 38 | 39 | +1 | +2.6% | 80,000 |
| 2013/04/09 | 37 | 40 | 37 | 38 | +1 | +2.7% | 670,000 |
2901～
2950
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「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 | 52,500円 | +3.7% | -3.4% | 0.76% | 13.85倍 | 1.18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 |
| 栄電子 | 46,800円 | -21.3% | -61.9% | 2.14% | 27.96倍 | 0.53倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| ビカダンＨＤ | 46,900円 | +8.9% | +11.1% | 1.92% | 27.44倍 | 3.77倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| タカチホ | 318,000円 | +2.3% | +1.6% | 1.57% | 7.03倍 | 1.07倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| ピーバン | 45,200円 | +10.2% | +9.8% | 2.21% | 21.19倍 | 1.62倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
市場注目の銘柄
チャート関連のコラム
