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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 38 | 38 | 36 | 36 | -1 | -2.7% | 93,000 |
| 2013/02/28 | 37 | 37 | 36 | 37 | ±0 | ±0% | 253,000 |
| 2013/02/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 45,000 |
| 2013/02/26 | 36 | 36 | 36 | 36 | ±0 | ±0% | 115,000 |
| 2013/02/25 | 36 | 37 | 36 | 36 | ±0 | ±0% | 49,000 |
| 2013/02/22 | 36 | 36 | 36 | 36 | ±0 | ±0% | 33,000 |
| 2013/02/21 | 36 | 37 | 35 | 36 | -1 | -2.7% | 74,000 |
| 2013/02/20 | 36 | 37 | 36 | 37 | +1 | +2.8% | 41,000 |
| 2013/02/19 | 36 | 37 | 36 | 36 | ±0 | ±0% | 145,000 |
| 2013/02/18 | 35 | 36 | 35 | 36 | +1 | +2.9% | 62,000 |
| 2013/02/15 | 35 | 35 | 34 | 35 | -1 | -2.8% | 66,000 |
| 2013/02/14 | 35 | 36 | 35 | 36 | +1 | +2.9% | 236,000 |
| 2013/02/13 | 37 | 37 | 35 | 35 | -2 | -5.4% | 317,000 |
| 2013/02/12 | 38 | 39 | 37 | 37 | ±0 | ±0% | 424,000 |
| 2013/02/08 | 37 | 38 | 37 | 37 | -1 | -2.6% | 98,000 |
| 2013/02/07 | 38 | 38 | 37 | 38 | +1 | +2.7% | 85,000 |
| 2013/02/06 | 37 | 37 | 36 | 37 | ±0 | ±0% | 113,000 |
| 2013/02/05 | 37 | 38 | 36 | 37 | -1 | -2.6% | 140,000 |
| 2013/02/04 | 37 | 38 | 37 | 38 | +1 | +2.7% | 63,000 |
| 2013/02/01 | 37 | 38 | 37 | 37 | ±0 | ±0% | 88,000 |
| 2013/01/31 | 37 | 37 | 36 | 37 | +1 | +2.8% | 66,000 |
| 2013/01/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 171,000 |
| 2013/01/29 | 38 | 38 | 36 | 36 | -2 | -5.3% | 226,000 |
| 2013/01/28 | 37 | 38 | 36 | 38 | +2 | +5.6% | 364,000 |
| 2013/01/25 | 37 | 37 | 36 | 36 | -1 | -2.7% | 35,000 |
| 2013/01/24 | 36 | 37 | 36 | 37 | ±0 | ±0% | 107,000 |
| 2013/01/23 | 36 | 37 | 36 | 37 | +1 | +2.8% | 81,000 |
| 2013/01/22 | 36 | 37 | 35 | 36 | ±0 | ±0% | 113,000 |
| 2013/01/21 | 36 | 37 | 35 | 36 | +1 | +2.9% | 116,000 |
| 2013/01/18 | 36 | 36 | 35 | 35 | ±0 | ±0% | 101,000 |
| 2013/01/17 | 36 | 37 | 35 | 35 | -1 | -2.8% | 148,000 |
| 2013/01/16 | 36 | 38 | 36 | 36 | +1 | +2.9% | 764,000 |
| 2013/01/15 | 35 | 36 | 35 | 35 | ±0 | ±0% | 77,000 |
| 2013/01/11 | 36 | 36 | 34 | 35 | ±0 | ±0% | 110,000 |
| 2013/01/10 | 35 | 35 | 34 | 35 | +1 | +2.9% | 104,000 |
| 2013/01/09 | 35 | 35 | 34 | 34 | -1 | -2.9% | 66,000 |
| 2013/01/08 | 34 | 35 | 34 | 35 | +1 | +2.9% | 159,000 |
| 2013/01/07 | 34 | 34 | 33 | 34 | +1 | +3% | 92,000 |
| 2013/01/04 | 33 | 34 | 33 | 33 | ±0 | ±0% | 134,000 |
| 2012/12/28 | 33 | 33 | 32 | 33 | ±0 | ±0% | 84,000 |
| 2012/12/27 | 33 | 33 | 32 | 33 | ±0 | ±0% | 44,000 |
| 2012/12/26 | 32 | 33 | 32 | 33 | +1 | +3.1% | 12,000 |
| 2012/12/25 | 32 | 33 | 32 | 32 | ±0 | ±0% | 29,000 |
| 2012/12/21 | 33 | 33 | 31 | 32 | +1 | +3.2% | 57,000 |
| 2012/12/20 | 32 | 32 | 31 | 31 | -1 | -3.1% | 50,000 |
| 2012/12/19 | 32 | 33 | 31 | 32 | ±0 | ±0% | 96,000 |
| 2012/12/18 | 32 | 33 | 32 | 32 | ±0 | ±0% | 61,000 |
| 2012/12/17 | 32 | 32 | 32 | 32 | -1 | -3% | 42,000 |
| 2012/12/14 | 32 | 33 | 32 | 33 | +1 | +3.1% | 25,000 |
| 2012/12/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 48,000 |
3051～
3100
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 | 1.62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 | 234,000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 |
| 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
