Ｎｏ．１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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 980 | 980 | 956 | 959 | -21 | -2.1% | 7,500 |
| 2024/02/28 | 958 | 980 | 958 | 980 | -5 | -0.5% | 16,400 |
| 2024/02/27 | 1,006 | 1,006 | 985 | 985 | -16 | -1.6% | 29,200 |
| 2024/02/26 | 1,005 | 1,005 | 992 | 1,001 | +9 | +0.9% | 19,600 |
| 2024/02/22 | 1,009 | 1,009 | 986 | 992 | -8 | -0.8% | 11,200 |
| 2024/02/21 | 1,002 | 1,005 | 990 | 1,000 | -4 | -0.4% | 6,700 |
| 2024/02/20 | 994 | 1,006 | 981 | 1,004 | +21 | +2.1% | 30,900 |
| 2024/02/19 | 982 | 996 | 974 | 983 | +10 | +1% | 36,800 |
| 2024/02/16 | 985 | 985 | 963 | 973 | -12 | -1.2% | 15,300 |
| 2024/02/15 | 988 | 988 | 964 | 985 | -3 | -0.3% | 14,500 |
| 2024/02/14 | 988 | 988 | 975 | 988 | +6 | +0.6% | 12,300 |
| 2024/02/13 | 982 | 988 | 968 | 982 | +7 | +0.7% | 18,500 |
| 2024/02/09 | 973 | 987 | 973 | 975 | +1 | +0.1% | 11,800 |
| 2024/02/08 | 962 | 980 | 961 | 974 | +13 | +1.4% | 25,100 |
| 2024/02/07 | 972 | 972 | 960 | 961 | -8 | -0.8% | 12,700 |
| 2024/02/06 | 961 | 971 | 957 | 969 | +10 | +1% | 13,400 |
| 2024/02/05 | 951 | 962 | 951 | 959 | +9 | +0.9% | 19,300 |
| 2024/02/02 | 967 | 968 | 950 | 950 | -10 | -1% | 13,200 |
| 2024/02/01 | 948 | 966 | 940 | 960 | +11 | +1.2% | 19,300 |
| 2024/01/31 | 952 | 952 | 936 | 949 | -1 | -0.1% | 15,300 |
| 2024/01/30 | 954 | 957 | 945 | 950 | +3 | +0.3% | 13,600 |
| 2024/01/29 | 936 | 949 | 930 | 947 | +28 | +3% | 25,500 |
| 2024/01/26 | 938 | 938 | 918 | 919 | -9 | -1% | 28,100 |
| 2024/01/25 | 934 | 935 | 920 | 928 | -6 | -0.6% | 17,700 |
| 2024/01/24 | 924 | 937 | 924 | 934 | +14 | +1.5% | 21,100 |
| 2024/01/23 | 926 | 937 | 916 | 920 | -6 | -0.6% | 27,800 |
| 2024/01/22 | 900 | 933 | 897 | 926 | +35 | +3.9% | 75,200 |
| 2024/01/19 | 893 | 898 | 887 | 891 | +2 | +0.2% | 33,700 |
| 2024/01/18 | 884 | 889 | 881 | 889 | +5 | +0.6% | 31,700 |
| 2024/01/17 | 892 | 893 | 883 | 884 | -3 | -0.3% | 27,100 |
| 2024/01/16 | 905 | 915 | 886 | 887 | -12 | -1.3% | 73,600 |
| 2024/01/15 | 929 | 929 | 877 | 899 | -54 | -5.7% | 182,300 |
| 2024/01/12 | 960 | 971 | 941 | 953 | -3 | -0.3% | 40,200 |
| 2024/01/11 | 960 | 964 | 955 | 956 | -2 | -0.2% | 21,800 |
| 2024/01/10 | 961 | 973 | 956 | 958 | ±0 | ±0% | 17,200 |
| 2024/01/09 | 953 | 958 | 951 | 958 | +10 | +1.1% | 15,000 |
| 2024/01/05 | 947 | 953 | 941 | 948 | +4 | +0.4% | 18,200 |
| 2024/01/04 | 945 | 948 | 930 | 944 | -3 | -0.3% | 14,400 |
| 2023/12/29 | 953 | 953 | 945 | 947 | -6 | -0.6% | 10,800 |
| 2023/12/28 | 942 | 957 | 940 | 953 | +14 | +1.5% | 14,300 |
| 2023/12/27 | 945 | 946 | 930 | 939 | ±0 | ±0% | 23,500 |
| 2023/12/26 | 937 | 945 | 937 | 939 | ±0 | ±0% | 8,800 |
| 2023/12/25 | 940 | 945 | 929 | 939 | -6 | -0.6% | 17,200 |
| 2023/12/22 | 951 | 953 | 934 | 945 | -12 | -1.3% | 42,100 |
| 2023/12/21 | 949 | 960 | 943 | 957 | -3 | -0.3% | 24,400 |
| 2023/12/20 | 949 | 964 | 949 | 960 | +3 | +0.3% | 26,600 |
| 2023/12/19 | 964 | 967 | 951 | 957 | -4 | -0.4% | 12,800 |
| 2023/12/18 | 961 | 965 | 942 | 961 | -3 | -0.3% | 20,600 |
| 2023/12/15 | 961 | 976 | 961 | 964 | +7 | +0.7% | 27,600 |
| 2023/12/14 | 960 | 960 | 951 | 957 | -3 | -0.3% | 14,000 |
51～
100
件表示中 / 1742件
類似銘柄と比較する
現在ご覧いただいている「Ｎｏ．１」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎｏ．１ | 99,700円 | +4.8% | -24.8% | 3.51% | 11.23倍 | 1.72倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルティングも。小規模企業が主要顧客 |
| 横丸魚 | 97,000円 | +2.0% | +13.0% | 2.68% | 14.70倍 | 0.40倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 高見澤 | 399,000円 | -1.4% | -5.0% | 1.25% | 5.55倍 | 0.48倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| トルク | 24,700円 | +5.7% | +0.1% | 2.43% | 7.14倍 | 0.50倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 日新商事 | 90,000円 | +5.9% | -26.9% | 2.22% | 24.03倍 | 0.28倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
