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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,710 | 1,718 | 1,703 | 1,704 | +1 | +0.1% | 3,000 |
| 2024/05/17 | 1,671 | 1,703 | 1,671 | 1,703 | +32 | +1.9% | 1,300 |
| 2024/05/16 | 1,750 | 1,750 | 1,665 | 1,671 | -92 | -5.2% | 7,000 |
| 2024/05/15 | 1,670 | 1,770 | 1,662 | 1,763 | +97 | +5.8% | 10,200 |
| 2024/05/14 | 1,652 | 1,690 | 1,652 | 1,666 | +20 | +1.2% | 4,500 |
| 2024/05/13 | 1,645 | 1,649 | 1,608 | 1,646 | +2 | +0.1% | 2,100 |
| 2024/05/10 | 1,636 | 1,653 | 1,634 | 1,644 | +15 | +0.9% | 1,800 |
| 2024/05/09 | 1,630 | 1,630 | 1,629 | 1,629 | -1 | -0.1% | 1,600 |
| 2024/05/08 | 1,619 | 1,659 | 1,619 | 1,630 | +9 | +0.6% | 2,300 |
| 2024/05/07 | 1,598 | 1,624 | 1,598 | 1,621 | +23 | +1.4% | 2,400 |
| 2024/05/02 | 1,594 | 1,598 | 1,594 | 1,598 | +4 | +0.3% | 1,700 |
| 2024/05/01 | 1,577 | 1,594 | 1,577 | 1,594 | +18 | +1.1% | 2,000 |
| 2024/04/30 | 1,590 | 1,590 | 1,565 | 1,576 | -7 | -0.4% | 2,100 |
| 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 |
1～
50
件表示中 / 602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 | 173,000円 | +5.0% | -11.7% | 2.60% | 9.30倍 | 1.40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 |
| 植松商 | 103,000円 | -8.3% | -28.1% | 2.91% | 27.82倍 | 0.76倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| テクノアルファ | 102,500円 | +3.0% | +13.4% | 3.41% | 9.05倍 | 1.01倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| コンセック | 124,000円 | +6.0% | +73.9% | 2.18% | 12.35倍 | 0.28倍 |
|
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 |
| 日本麻 | 62,000円 | -10.3% | -29.6% | 0.65% | 17.22倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
