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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 33 | 34 | 33 | 33 | ±0 | ±0% | 12,000 |
| 2010/06/17 | 34 | 34 | 33 | 33 | ±0 | ±0% | 21,000 |
| 2010/06/16 | 34 | 34 | 33 | 33 | ±0 | ±0% | 6,000 |
| 2010/06/15 | 33 | 34 | 33 | 33 | ±0 | ±0% | 18,000 |
| 2010/06/14 | 34 | 34 | 33 | 33 | ±0 | ±0% | 5,000 |
| 2010/06/11 | 33 | 33 | 32 | 33 | ±0 | ±0% | 10,000 |
| 2010/06/10 | 34 | 34 | 32 | 33 | ±0 | ±0% | 26,000 |
| 2010/06/09 | 33 | 33 | 32 | 33 | -1 | -2.9% | 9,000 |
| 2010/06/08 | 32 | 34 | 32 | 34 | +2 | +6.3% | 36,000 |
| 2010/06/07 | 33 | 33 | 31 | 32 | -1 | -3% | 82,000 |
| 2010/06/04 | 34 | 35 | 33 | 33 | -1 | -2.9% | 41,000 |
| 2010/06/03 | 33 | 34 | 33 | 34 | +1 | +3% | 47,000 |
| 2010/06/02 | 32 | 33 | 32 | 33 | +1 | +3.1% | 5,000 |
| 2010/06/01 | 32 | 33 | 32 | 32 | -1 | -3% | 33,000 |
| 2010/05/31 | 33 | 33 | 31 | 33 | ±0 | ±0% | 51,000 |
| 2010/05/28 | 33 | 33 | 33 | 33 | +1 | +3.1% | 15,000 |
| 2010/05/27 | 31 | 32 | 30 | 32 | ±0 | ±0% | 56,000 |
| 2010/05/26 | 31 | 32 | 30 | 32 | ±0 | ±0% | 116,000 |
| 2010/05/25 | 33 | 33 | 31 | 32 | -1 | -3% | 146,000 |
| 2010/05/24 | 33 | 33 | 32 | 33 | ±0 | ±0% | 58,000 |
| 2010/05/21 | 32 | 33 | 31 | 33 | ±0 | ±0% | 105,000 |
| 2010/05/20 | 33 | 34 | 32 | 33 | ±0 | ±0% | 58,000 |
| 2010/05/19 | 33 | 33 | 31 | 33 | -1 | -2.9% | 259,000 |
| 2010/05/18 | 34 | 35 | 34 | 34 | -1 | -2.9% | 118,000 |
| 2010/05/17 | 35 | 35 | 34 | 35 | -1 | -2.8% | 83,000 |
| 2010/05/14 | 37 | 37 | 35 | 36 | -1 | -2.7% | 183,000 |
| 2010/05/13 | 38 | 38 | 36 | 37 | -2 | -5.1% | 224,000 |
| 2010/05/12 | 38 | 40 | 38 | 39 | +1 | +2.6% | 58,000 |
| 2010/05/11 | 38 | 40 | 38 | 38 | ±0 | ±0% | 106,000 |
| 2010/05/10 | 38 | 39 | 38 | 38 | ±0 | ±0% | 99,000 |
| 2010/05/07 | 38 | 39 | 33 | 38 | -3 | -7.3% | 352,000 |
| 2010/05/06 | 40 | 41 | 40 | 41 | -1 | -2.4% | 87,000 |
| 2010/04/30 | 41 | 42 | 40 | 42 | +1 | +2.4% | 133,000 |
| 2010/04/28 | 40 | 41 | 39 | 41 | +1 | +2.5% | 65,000 |
| 2010/04/27 | 40 | 41 | 39 | 40 | ±0 | ±0% | 68,000 |
| 2010/04/26 | 40 | 41 | 39 | 40 | ±0 | ±0% | 153,000 |
| 2010/04/23 | 40 | 40 | 39 | 40 | +1 | +2.6% | 58,000 |
| 2010/04/22 | 40 | 40 | 39 | 39 | ±0 | ±0% | 108,000 |
| 2010/04/21 | 39 | 39 | 39 | 39 | ±0 | ±0% | 117,000 |
| 2010/04/20 | 40 | 40 | 39 | 39 | -1 | -2.5% | 122,000 |
| 2010/04/19 | 39 | 40 | 38 | 40 | ±0 | ±0% | 252,000 |
| 2010/04/16 | 40 | 41 | 40 | 40 | -1 | -2.4% | 197,000 |
| 2010/04/15 | 41 | 42 | 40 | 41 | ±0 | ±0% | 252,000 |
| 2010/04/14 | 40 | 41 | 39 | 41 | +2 | +5.1% | 306,000 |
| 2010/04/13 | 40 | 42 | 39 | 39 | ±0 | ±0% | 533,000 |
| 2010/04/12 | 37 | 40 | 37 | 39 | +2 | +5.4% | 632,000 |
| 2010/04/09 | 36 | 37 | 36 | 37 | +1 | +2.8% | 61,000 |
| 2010/04/08 | 36 | 37 | 36 | 36 | ±0 | ±0% | 105,000 |
| 2010/04/07 | 36 | 37 | 36 | 36 | ±0 | ±0% | 108,000 |
| 2010/04/06 | 37 | 37 | 36 | 36 | -1 | -2.7% | 36,000 |
3401～
3450
件表示中 / 3453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 | 63,200円 | +16.1% | +80.3% | 0.63% | 18.24倍 | 1.33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 |
| 植松商 | 103,500円 | -8.3% | -28.1% | 2.90% | 27.96倍 | 0.77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 |
| テクノアルファ | 103,100円 | +3.0% | +13.4% | 3.39% | 9.10倍 | 1.01倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| コンセック | 124,800円 | +7.1% | +15.0% | 2.00% | 10.66倍 | 0.29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 |
| のむら産 | 165,200円 | +5.0% | -11.7% | 2.72% | 8.88倍 | 1.33倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
市場注目の銘柄
チャート関連のコラム
