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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/05 | 36 | 37 | 36 | 37 | +1 | +2.8% | 140,000 |
| 2010/04/02 | 36 | 36 | 36 | 36 | -1 | -2.7% | 51,000 |
| 2010/04/01 | 37 | 37 | 35 | 37 | - | - | 173,000 |
3651～
3692
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
