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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,575 | 1,584 | 1,556 | 1,583 | +8 | +0.5% | 500 |
| 2024/04/25 | 1,591 | 1,591 | 1,575 | 1,575 | -21 | -1.3% | 500 |
| 2024/04/24 | 1,572 | 1,597 | 1,571 | 1,596 | +24 | +1.5% | 2,200 |
| 2024/04/23 | 1,578 | 1,591 | 1,572 | 1,572 | +2 | +0.1% | 1,000 |
| 2024/04/22 | 1,557 | 1,589 | 1,556 | 1,570 | +17 | +1.1% | 2,000 |
| 2024/04/19 | 1,611 | 1,628 | 1,553 | 1,553 | -61 | -3.8% | 7,100 |
| 2024/04/18 | 1,626 | 1,629 | 1,614 | 1,614 | +2 | +0.1% | 1,700 |
| 2024/04/17 | 1,620 | 1,620 | 1,612 | 1,612 | -17 | -1% | 1,100 |
| 2024/04/16 | 1,648 | 1,648 | 1,629 | 1,629 | -4 | -0.2% | 2,700 |
| 2024/04/15 | 1,615 | 1,645 | 1,615 | 1,633 | +14 | +0.9% | 4,700 |
| 2024/04/12 | 1,619 | 1,619 | 1,615 | 1,619 | +17 | +1.1% | 900 |
| 2024/04/11 | 1,600 | 1,602 | 1,600 | 1,602 | -12 | -0.7% | 300 |
| 2024/04/10 | 1,613 | 1,614 | 1,603 | 1,614 | +12 | +0.7% | 1,600 |
| 2024/04/09 | 1,602 | 1,602 | 1,600 | 1,602 | +1 | +0.1% | 1,200 |
| 2024/04/08 | 1,625 | 1,625 | 1,601 | 1,601 | -19 | -1.2% | 2,000 |
| 2024/04/05 | 1,599 | 1,620 | 1,596 | 1,620 | -19 | -1.2% | 7,700 |
| 2024/04/04 | 1,590 | 1,639 | 1,590 | 1,639 | +50 | +3.1% | 5,500 |
| 2024/04/03 | 1,573 | 1,589 | 1,573 | 1,589 | +9 | +0.6% | 1,500 |
| 2024/04/02 | 1,585 | 1,594 | 1,569 | 1,580 | -2 | -0.1% | 4,500 |
| 2024/04/01 | 1,605 | 1,605 | 1,582 | 1,582 | -1 | -0.1% | 2,900 |
| 2024/03/29 | 1,590 | 1,590 | 1,583 | 1,583 | +4 | +0.3% | 300 |
| 2024/03/28 | 1,597 | 1,600 | 1,577 | 1,579 | -20 | -1.3% | 3,000 |
| 2024/03/27 | 1,580 | 1,599 | 1,572 | 1,599 | -11 | -0.7% | 2,800 |
| 2024/03/26 | 1,593 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 2,600 |
| 2024/03/25 | 1,600 | 1,623 | 1,590 | 1,590 | -6 | -0.4% | 3,500 |
| 2024/03/22 | 1,623 | 1,625 | 1,593 | 1,596 | -21 | -1.3% | 6,300 |
| 2024/03/21 | 1,629 | 1,653 | 1,617 | 1,617 | -17 | -1% | 3,600 |
| 2024/03/19 | 1,634 | 1,645 | 1,633 | 1,634 | ±0 | ±0% | 2,700 |
| 2024/03/18 | 1,668 | 1,668 | 1,609 | 1,634 | -34 | -2% | 9,100 |
| 2024/03/15 | 1,633 | 1,679 | 1,591 | 1,668 | +21 | +1.3% | 11,600 |
| 2024/03/14 | 1,682 | 1,682 | 1,580 | 1,647 | -53 | -3.1% | 23,800 |
| 2024/03/13 | 1,635 | 1,812 | 1,623 | 1,700 | +151 | +9.7% | 103,600 |
| 2024/03/12 | 1,471 | 1,549 | 1,471 | 1,549 | +78 | +5.3% | 14,300 |
| 2024/03/11 | 1,466 | 1,510 | 1,466 | 1,471 | -32 | -2.1% | 2,300 |
| 2024/03/08 | 1,471 | 1,519 | 1,471 | 1,503 | +20 | +1.3% | 5,000 |
| 2024/03/07 | 1,473 | 1,499 | 1,464 | 1,483 | -16 | -1.1% | 3,500 |
| 2024/03/06 | 1,442 | 1,499 | 1,442 | 1,499 | +29 | +2% | 3,300 |
| 2024/03/05 | 1,483 | 1,483 | 1,461 | 1,470 | -11 | -0.7% | 2,300 |
| 2024/03/04 | 1,473 | 1,482 | 1,450 | 1,481 | +15 | +1% | 3,000 |
| 2024/03/01 | 1,484 | 1,484 | 1,448 | 1,466 | -18 | -1.2% | 3,100 |
| 2024/02/29 | 1,467 | 1,484 | 1,450 | 1,484 | +17 | +1.2% | 2,100 |
| 2024/02/28 | 1,448 | 1,468 | 1,448 | 1,467 | +19 | +1.3% | 3,100 |
| 2024/02/27 | 1,451 | 1,465 | 1,418 | 1,448 | -10 | -0.7% | 21,500 |
| 2024/02/26 | 1,506 | 1,506 | 1,457 | 1,458 | -22 | -1.5% | 6,500 |
| 2024/02/22 | 1,472 | 1,480 | 1,469 | 1,480 | +11 | +0.7% | 2,400 |
| 2024/02/21 | 1,465 | 1,472 | 1,448 | 1,469 | +1 | +0.1% | 1,200 |
| 2024/02/20 | 1,449 | 1,475 | 1,438 | 1,468 | +20 | +1.4% | 2,900 |
| 2024/02/19 | 1,426 | 1,452 | 1,426 | 1,448 | +25 | +1.8% | 3,400 |
| 2024/02/16 | 1,425 | 1,450 | 1,392 | 1,423 | -3 | -0.2% | 10,800 |
| 2024/02/15 | 1,451 | 1,451 | 1,423 | 1,426 | -32 | -2.2% | 5,000 |
1～
50
件表示中 / 589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 | 156,500円 | +5.0% | -11.7% | 2.88% | 8.41倍 | 1.27倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 日本麻 | 62,600円 | +5.8% | +23.6% | 0.48% | 19.96倍 | 1.31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 |
| コンセック | 123,000円 | +8.3% | +20.0% | - | - | - |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| ムラキ | 149,000円 | +0.3% | -3.2% | 1.68% | 11.75倍 | 0.81倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
