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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 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 |
| 2013/04/08 | 37 | 37 | 36 | 37 | ±0 | ±0% | 117,000 |
| 2013/04/05 | 36 | 37 | 36 | 37 | +1 | +2.8% | 113,000 |
| 2013/04/04 | 35 | 36 | 35 | 36 | +1 | +2.9% | 157,000 |
| 2013/04/03 | 36 | 36 | 35 | 35 | -1 | -2.8% | 41,000 |
| 2013/04/02 | 36 | 36 | 35 | 36 | ±0 | ±0% | 192,000 |
| 2013/04/01 | 37 | 37 | 36 | 36 | ±0 | ±0% | 113,000 |
| 2013/03/29 | 36 | 37 | 36 | 36 | ±0 | ±0% | 172,000 |
| 2013/03/28 | 37 | 37 | 36 | 36 | -1 | -2.7% | 128,000 |
| 2013/03/27 | 37 | 37 | 36 | 37 | -2 | -5.1% | 438,000 |
| 2013/03/26 | 40 | 40 | 38 | 39 | ±0 | ±0% | 238,000 |
| 2013/03/25 | 39 | 41 | 39 | 39 | ±0 | ±0% | 785,000 |
| 2013/03/22 | 39 | 39 | 38 | 39 | ±0 | ±0% | 134,000 |
| 2013/03/21 | 39 | 39 | 38 | 39 | +1 | +2.6% | 61,000 |
| 2013/03/19 | 38 | 39 | 38 | 38 | ±0 | ±0% | 147,000 |
| 2013/03/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 136,000 |
| 2013/03/15 | 38 | 39 | 38 | 39 | +2 | +5.4% | 193,000 |
| 2013/03/14 | 38 | 38 | 37 | 37 | -1 | -2.6% | 42,000 |
| 2013/03/13 | 38 | 39 | 37 | 38 | -1 | -2.6% | 88,000 |
| 2013/03/12 | 39 | 39 | 38 | 39 | ±0 | ±0% | 39,000 |
| 2013/03/11 | 38 | 39 | 37 | 39 | +1 | +2.6% | 142,000 |
| 2013/03/08 | 38 | 38 | 37 | 38 | ±0 | ±0% | 64,000 |
| 2013/03/07 | 38 | 38 | 37 | 38 | +1 | +2.7% | 149,000 |
| 2013/03/06 | 38 | 38 | 37 | 37 | ±0 | ±0% | 65,000 |
| 2013/03/05 | 37 | 38 | 37 | 37 | +1 | +2.8% | 55,000 |
| 2013/03/04 | 38 | 38 | 36 | 36 | ±0 | ±0% | 109,000 |
| 2013/03/01 | 38 | 38 | 36 | 36 | -1 | -2.7% | 93,000 |
3001～
3050
件表示中 / 3766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 | 1.62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 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 234,000円 | +8.4% | +17.8% | 4.49% | 6.85倍 | 2.09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% | 17.12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 |
市場注目の銘柄
チャート関連のコラム
