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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 910 | 913 | 872 | 886 | -25 | -2.7% | 64,200 |
| 2024/09/17 | 930 | 930 | 910 | 911 | -19 | -2% | 5,300 |
| 2024/09/13 | 941 | 947 | 927 | 930 | -11 | -1.2% | 4,800 |
| 2024/09/12 | 935 | 941 | 930 | 941 | +13 | +1.4% | 2,500 |
| 2024/09/11 | 946 | 946 | 914 | 928 | -13 | -1.4% | 7,900 |
| 2024/09/10 | 954 | 973 | 939 | 941 | -18 | -1.9% | 13,000 |
| 2024/09/09 | 940 | 974 | 929 | 959 | +8 | +0.8% | 14,300 |
| 2024/09/06 | 961 | 970 | 949 | 951 | -14 | -1.5% | 3,600 |
| 2024/09/05 | 940 | 976 | 940 | 965 | +13 | +1.4% | 12,800 |
| 2024/09/04 | 943 | 952 | 935 | 952 | -3 | -0.3% | 22,500 |
| 2024/09/03 | 972 | 979 | 945 | 955 | -17 | -1.7% | 18,900 |
| 2024/09/02 | 983 | 999 | 969 | 972 | -9 | -0.9% | 12,100 |
| 2024/08/30 | 991 | 993 | 975 | 981 | -3 | -0.3% | 5,100 |
| 2024/08/29 | 991 | 1,009 | 981 | 984 | -20 | -2% | 13,800 |
| 2024/08/28 | 1,008 | 1,015 | 996 | 1,004 | -3 | -0.3% | 10,100 |
| 2024/08/27 | 1,047 | 1,047 | 999 | 1,007 | -18 | -1.8% | 22,900 |
| 2024/08/26 | 997 | 1,039 | 984 | 1,025 | +43 | +4.4% | 13,900 |
| 2024/08/23 | 977 | 997 | 974 | 982 | -2 | -0.2% | 13,700 |
| 2024/08/22 | 962 | 998 | 962 | 984 | +14 | +1.4% | 10,900 |
| 2024/08/21 | 964 | 970 | 949 | 970 | +13 | +1.4% | 11,100 |
| 2024/08/20 | 972 | 972 | 940 | 957 | +15 | +1.6% | 14,600 |
| 2024/08/19 | 985 | 985 | 940 | 942 | -48 | -4.8% | 48,700 |
| 2024/08/16 | 997 | 1,000 | 980 | 990 | +8 | +0.8% | 30,400 |
| 2024/08/15 | 971 | 990 | 967 | 982 | +4 | +0.4% | 15,700 |
| 2024/08/14 | 944 | 979 | 940 | 978 | +33 | +3.5% | 18,700 |
| 2024/08/13 | 935 | 952 | 935 | 945 | +15 | +1.6% | 10,100 |
| 2024/08/09 | 910 | 938 | 906 | 930 | +29 | +3.2% | 29,200 |
| 2024/08/08 | 920 | 920 | 894 | 901 | -4 | -0.4% | 44,000 |
| 2024/08/07 | 867 | 930 | 867 | 905 | +8 | +0.9% | 20,700 |
| 2024/08/06 | 928 | 940 | 880 | 897 | +67 | +8.1% | 34,500 |
| 2024/08/05 | 920 | 960 | 830 | 830 | -150 | -15.3% | 79,700 |
| 2024/08/02 | 1,000 | 1,023 | 980 | 980 | -94 | -8.8% | 54,100 |
| 2024/08/01 | 1,111 | 1,111 | 1,034 | 1,074 | -26 | -2.4% | 22,600 |
| 2024/07/31 | 1,088 | 1,100 | 1,078 | 1,100 | +8 | +0.7% | 7,500 |
| 2024/07/30 | 1,107 | 1,109 | 1,071 | 1,092 | -28 | -2.5% | 25,900 |
| 2024/07/29 | 1,125 | 1,149 | 1,102 | 1,120 | -5 | -0.4% | 14,000 |
| 2024/07/26 | 1,185 | 1,185 | 1,113 | 1,125 | -43 | -3.7% | 25,100 |
| 2024/07/25 | 1,147 | 1,183 | 1,147 | 1,168 | +9 | +0.8% | 19,400 |
| 2024/07/24 | 1,160 | 1,163 | 1,141 | 1,159 | +4 | +0.3% | 17,000 |
| 2024/07/23 | 1,161 | 1,171 | 1,140 | 1,155 | -6 | -0.5% | 25,700 |
| 2024/07/22 | 1,190 | 1,197 | 1,120 | 1,161 | -30 | -2.5% | 48,000 |
| 2024/07/19 | 1,245 | 1,245 | 1,187 | 1,191 | -54 | -4.3% | 33,800 |
| 2024/07/18 | 1,230 | 1,255 | 1,220 | 1,245 | -15 | -1.2% | 44,000 |
| 2024/07/17 | 1,184 | 1,270 | 1,180 | 1,260 | +80 | +6.8% | 87,400 |
| 2024/07/16 | 1,120 | 1,185 | 1,120 | 1,180 | +73 | +6.6% | 88,700 |
| 2024/07/12 | 1,099 | 1,115 | 1,091 | 1,107 | +6 | +0.5% | 37,600 |
| 2024/07/11 | 1,094 | 1,114 | 1,086 | 1,101 | +13 | +1.2% | 22,000 |
| 2024/07/10 | 1,102 | 1,112 | 1,085 | 1,088 | -15 | -1.4% | 14,700 |
| 2024/07/09 | 1,109 | 1,126 | 1,099 | 1,103 | -17 | -1.5% | 16,600 |
| 2024/07/08 | 1,138 | 1,138 | 1,115 | 1,120 | +3 | +0.3% | 19,100 |
151～
200
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
