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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 910 | 915 | 905 | 909 | -3 | -0.3% | 5,500 |
| 2018/10/05 | 907 | 928 | 907 | 912 | -1 | -0.1% | 6,800 |
| 2018/10/04 | 915 | 943 | 907 | 913 | -2 | -0.2% | 19,300 |
| 2018/10/03 | 903 | 917 | 902 | 915 | +15 | +1.7% | 7,800 |
| 2018/10/02 | 892 | 913 | 879 | 900 | +5 | +0.6% | 7,700 |
| 2018/10/01 | 871 | 898 | 866 | 895 | +19 | +2.2% | 6,000 |
| 2018/09/28 | 900 | 900 | 876 | 876 | -24 | -2.7% | 11,500 |
| 2018/09/27 | 928 | 929 | 900 | 900 | -13 | -1.4% | 8,700 |
| 2018/09/26 | 892 | 913 | 892 | 913 | +22 | +2.5% | 8,000 |
| 2018/09/25 | 889 | 900 | 889 | 891 | +5 | +0.6% | 7,400 |
| 2018/09/21 | 867 | 893 | 867 | 886 | +9 | +1% | 8,300 |
| 2018/09/20 | 859 | 877 | 859 | 877 | +12 | +1.4% | 4,000 |
| 2018/09/19 | 865 | 870 | 850 | 865 | +14 | +1.6% | 5,600 |
| 2018/09/18 | 872 | 874 | 851 | 851 | -6 | -0.7% | 7,900 |
| 2018/09/14 | 884 | 884 | 857 | 857 | +2 | +0.2% | 7,800 |
| 2018/09/13 | 855 | 865 | 844 | 855 | +30 | +3.6% | 10,400 |
| 2018/09/12 | 872 | 878 | 816 | 825 | -62 | -7% | 30,000 |
| 2018/09/11 | 908 | 924 | 883 | 887 | -21 | -2.3% | 11,700 |
| 2018/09/10 | 930 | 934 | 905 | 908 | -25 | -2.7% | 11,100 |
| 2018/09/07 | 911 | 935 | 896 | 933 | +7 | +0.8% | 8,900 |
| 2018/09/06 | 901 | 926 | 901 | 926 | +2 | +0.2% | 19,400 |
| 2018/09/05 | 920 | 925 | 873 | 924 | +9 | +1% | 18,700 |
| 2018/09/04 | 870 | 915 | 870 | 915 | +47 | +5.4% | 41,400 |
| 2018/09/03 | 838 | 868 | 838 | 868 | +31 | +3.7% | 10,500 |
| 2018/08/31 | 850 | 850 | 836 | 837 | -3 | -0.4% | 4,500 |
| 2018/08/30 | 839 | 852 | 837 | 840 | +4 | +0.5% | 7,000 |
| 2018/08/29 | 829 | 866 | 827 | 836 | -832 | -49.9% | 16,300 |
| 2018/08/28 | 1,659 | 1,674 | 1,653 | 1,668 | +23 | +1.4% | 5,700 |
| 2018/08/27 | 1,633 | 1,658 | 1,613 | 1,645 | +1 | +0.1% | 9,700 |
| 2018/08/24 | 1,644 | 1,649 | 1,640 | 1,644 | +5 | +0.3% | 2,200 |
| 2018/08/23 | 1,634 | 1,639 | 1,613 | 1,639 | +8 | +0.5% | 2,600 |
| 2018/08/22 | 1,659 | 1,659 | 1,631 | 1,631 | -44 | -2.6% | 4,000 |
| 2018/08/21 | 1,667 | 1,678 | 1,622 | 1,675 | +8 | +0.5% | 6,200 |
| 2018/08/20 | 1,641 | 1,681 | 1,627 | 1,667 | +26 | +1.6% | 1,800 |
| 2018/08/17 | 1,649 | 1,672 | 1,641 | 1,641 | +10 | +0.6% | 2,200 |
| 2018/08/16 | 1,644 | 1,650 | 1,628 | 1,631 | +1 | +0.1% | 2,200 |
| 2018/08/15 | 1,649 | 1,650 | 1,630 | 1,630 | +5 | +0.3% | 600 |
| 2018/08/14 | 1,598 | 1,641 | 1,590 | 1,625 | +14 | +0.9% | 3,900 |
| 2018/08/13 | 1,651 | 1,668 | 1,611 | 1,611 | -79 | -4.7% | 4,800 |
| 2018/08/10 | 1,723 | 1,723 | 1,690 | 1,690 | -12 | -0.7% | 2,900 |
| 2018/08/09 | 1,710 | 1,730 | 1,702 | 1,702 | +19 | +1.1% | 3,400 |
| 2018/08/08 | 1,641 | 1,684 | 1,641 | 1,683 | +28 | +1.7% | 2,400 |
| 2018/08/07 | 1,632 | 1,685 | 1,630 | 1,655 | +5 | +0.3% | 7,900 |
| 2018/08/06 | 1,715 | 1,738 | 1,650 | 1,650 | -70 | -4.1% | 6,400 |
| 2018/08/03 | 1,732 | 1,743 | 1,720 | 1,720 | -12 | -0.7% | 4,800 |
| 2018/08/02 | 1,765 | 1,765 | 1,720 | 1,732 | -33 | -1.9% | 8,300 |
| 2018/08/01 | 1,750 | 1,765 | 1,702 | 1,765 | +175 | +11% | 59,000 |
| 2018/07/31 | 1,606 | 1,606 | 1,580 | 1,590 | -18 | -1.1% | 4,500 |
| 2018/07/30 | 1,623 | 1,623 | 1,608 | 1,608 | -22 | -1.3% | 3,700 |
| 2018/07/27 | 1,649 | 1,649 | 1,623 | 1,630 | +2 | +0.1% | 5,300 |
1601～
1650
件表示中 / 1979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 | 192,700円 | +12.6% | +23.6% | 1.87% | 18.73倍 | 2.94倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 中央魚 | 328,500円 | +6.8% | +35.9% | 3.35% | 4.95倍 | 0.44倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| タキヒヨー | 150,300円 | +0.6% | +11.9% | 2.66% | 10.47倍 | 0.43倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| ムサシ | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 英 和 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
