のむら産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 3,590 | 3,595 | 3,575 | 3,590 | ±0 | ±0% | 1,400 |
| 2026/08/27 | 3,630 | 3,630 | 3,590 | 3,590 | -5 | -0.1% | 700 |
| 2026/08/26 | 3,630 | 3,630 | 3,570 | 3,595 | +25 | +0.7% | 1,200 |
| 2026/08/25 | 3,570 | 3,635 | 3,570 | 3,570 | +5 | +0.1% | 1,200 |
| 2026/08/24 | 3,630 | 3,640 | 3,550 | 3,565 | -40 | -1.1% | 2,000 |
| 2026/08/21 | 3,635 | 3,650 | 3,605 | 3,605 | -35 | -1% | 2,400 |
| 2026/08/20 | 3,655 | 3,675 | 3,585 | 3,640 | +20 | +0.6% | 2,400 |
| 2026/08/19 | 3,605 | 3,640 | 3,570 | 3,620 | ±0 | ±0% | 1,400 |
| 2026/08/18 | 3,615 | 3,675 | 3,615 | 3,620 | +5 | +0.1% | 3,000 |
| 2026/08/17 | 3,610 | 3,615 | 3,560 | 3,615 | +65 | +1.8% | 1,700 |
| 2026/08/14 | 3,555 | 3,610 | 3,550 | 3,550 | -35 | -1% | 1,700 |
| 2026/08/13 | 3,645 | 3,645 | 3,580 | 3,585 | -40 | -1.1% | 1,100 |
| 2026/08/12 | 3,625 | 3,625 | 3,575 | 3,625 | ±0 | ±0% | 1,400 |
| 2026/08/10 | 3,590 | 3,675 | 3,545 | 3,625 | +35 | +1% | 2,800 |
| 2026/08/07 | 3,530 | 3,590 | 3,515 | 3,590 | +60 | +1.7% | 2,200 |
| 2026/08/06 | 3,550 | 3,555 | 3,530 | 3,530 | -5 | -0.1% | 1,300 |
| 2026/08/05 | 3,525 | 3,545 | 3,525 | 3,535 | +20 | +0.6% | 1,300 |
| 2026/08/04 | 3,510 | 3,535 | 3,500 | 3,515 | +5 | +0.1% | 800 |
| 2026/08/03 | 3,530 | 3,570 | 3,500 | 3,510 | -65 | -1.8% | 1,000 |
| 2026/07/31 | 3,495 | 3,575 | 3,490 | 3,575 | +80 | +2.3% | 1,000 |
| 2026/07/30 | 3,505 | 3,560 | 3,495 | 3,495 | -10 | -0.3% | 1,000 |
| 2026/07/29 | 3,550 | 3,550 | 3,465 | 3,505 | +25 | +0.7% | 1,700 |
| 2026/07/28 | 3,525 | 3,525 | 3,480 | 3,480 | -75 | -2.1% | 4,300 |
| 2026/07/27 | 3,545 | 3,555 | 3,515 | 3,555 | +45 | +1.3% | 1,000 |
| 2026/07/24 | 3,650 | 3,655 | 3,510 | 3,510 | -145 | -4% | 4,700 |
| 2026/07/23 | 3,650 | 3,755 | 3,650 | 3,655 | +5 | +0.1% | 3,900 |
| 2026/07/22 | 3,760 | 3,760 | 3,650 | 3,650 | -5 | -0.1% | 1,900 |
| 2026/07/21 | 3,715 | 3,715 | 3,650 | 3,655 | -30 | -0.8% | 1,800 |
| 2026/07/17 | 3,690 | 3,690 | 3,615 | 3,685 | -75 | -2% | 2,000 |
| 2026/07/16 | 3,760 | 3,760 | 3,685 | 3,760 | -5 | -0.1% | 1,200 |
| 2026/07/15 | 3,750 | 3,765 | 3,750 | 3,765 | +65 | +1.8% | 300 |
| 2026/07/14 | 3,770 | 3,770 | 3,700 | 3,700 | -60 | -1.6% | 1,200 |
| 2026/07/13 | 3,700 | 3,780 | 3,700 | 3,760 | -5 | -0.1% | 700 |
| 2026/07/10 | 3,680 | 3,765 | 3,620 | 3,765 | +55 | +1.5% | 1,600 |
| 2026/07/09 | 3,810 | 3,810 | 3,710 | 3,710 | +40 | +1.1% | 1,100 |
| 2026/07/08 | 3,770 | 3,810 | 3,670 | 3,670 | -70 | -1.9% | 1,400 |
| 2026/07/07 | 3,720 | 3,750 | 3,500 | 3,740 | -20 | -0.5% | 4,900 |
| 2026/07/06 | 3,670 | 3,900 | 3,670 | 3,760 | +160 | +4.4% | 7,800 |
| 2026/07/03 | 3,500 | 3,750 | 3,500 | 3,600 | +100 | +2.9% | 6,900 |
| 2026/07/02 | 3,495 | 3,500 | 3,485 | 3,500 | +5 | +0.1% | 900 |
| 2026/07/01 | 3,445 | 3,495 | 3,445 | 3,495 | +30 | +0.9% | 1,800 |
| 2026/06/30 | 3,345 | 3,465 | 3,340 | 3,465 | +145 | +4.4% | 9,200 |
| 2026/06/29 | 3,370 | 3,395 | 3,320 | 3,320 | -50 | -1.5% | 3,600 |
| 2026/06/26 | 3,445 | 3,475 | 3,350 | 3,370 | -80 | -2.3% | 4,500 |
| 2026/06/25 | 3,515 | 3,515 | 3,440 | 3,450 | -50 | -1.4% | 2,500 |
| 2026/06/24 | 3,500 | 3,500 | 3,465 | 3,500 | +40 | +1.2% | 500 |
| 2026/06/23 | 3,515 | 3,545 | 3,450 | 3,460 | -10 | -0.3% | 2,700 |
| 2026/06/22 | 3,465 | 3,485 | 3,410 | 3,470 | +15 | +0.4% | 2,700 |
| 2026/06/19 | 3,500 | 3,510 | 3,455 | 3,455 | -45 | -1.3% | 2,000 |
| 2026/06/18 | 3,470 | 3,500 | 3,460 | 3,500 | +30 | +0.9% | 1,800 |
1～
50
件表示中 / 1159件
類似銘柄と比較する
現在ご覧いただいている「のむら産」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 |
|---|---|---|---|---|---|---|---|---|
| のむら産 | 359,000円 | +3.5% | +7.4% | 2.67% | 8.66倍 | 1.82倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用緩衝材や製函封函機械の仕入れ販売も展開 |
| エコトレディン | 83,900円 | +4.0% | +3.6% | 3.58% | 6.78倍 | 0.42倍 |
|
ペット用品、ペットフードの卸大手。国分と資本業務提携。ペットビジネスの専門学校は譲渡 |
| 清和中央 | - | +2.0% | +4.2% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 三京化 | 424,000円 | +2.9% | -3.2% | 2.36% | 9.78倍 | 0.42倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ティムコ | 145,400円 | +8.7% | - | 0.83% | - | 0.83倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
市場注目の銘柄
チャート関連のコラム
