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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/14 | 1,475 | 1,498 | 1,434 | 1,458 | -40 | -2.7% | 11,200 |
| 2024/02/13 | 1,546 | 1,546 | 1,466 | 1,498 | -38 | -2.5% | 11,500 |
| 2024/02/09 | 1,578 | 1,578 | 1,536 | 1,536 | -40 | -2.5% | 2,600 |
| 2024/02/08 | 1,572 | 1,576 | 1,555 | 1,576 | +4 | +0.3% | 1,200 |
| 2024/02/07 | 1,584 | 1,584 | 1,565 | 1,572 | -3 | -0.2% | 2,000 |
| 2024/02/06 | 1,551 | 1,584 | 1,551 | 1,575 | +5 | +0.3% | 4,300 |
| 2024/02/05 | 1,563 | 1,570 | 1,560 | 1,570 | +20 | +1.3% | 1,500 |
| 2024/02/02 | 1,563 | 1,563 | 1,538 | 1,550 | -10 | -0.6% | 2,800 |
| 2024/02/01 | 1,545 | 1,560 | 1,535 | 1,560 | +15 | +1% | 2,600 |
| 2024/01/31 | 1,574 | 1,574 | 1,545 | 1,545 | -19 | -1.2% | 3,700 |
| 2024/01/30 | 1,590 | 1,590 | 1,555 | 1,564 | -7 | -0.4% | 2,300 |
| 2024/01/29 | 1,598 | 1,598 | 1,559 | 1,571 | -17 | -1.1% | 3,700 |
| 2024/01/26 | 1,576 | 1,591 | 1,558 | 1,588 | +11 | +0.7% | 4,400 |
| 2024/01/25 | 1,536 | 1,577 | 1,536 | 1,577 | +42 | +2.7% | 4,400 |
| 2024/01/24 | 1,553 | 1,553 | 1,503 | 1,535 | -18 | -1.2% | 2,300 |
| 2024/01/23 | 1,546 | 1,577 | 1,542 | 1,553 | +24 | +1.6% | 6,300 |
| 2024/01/22 | 1,470 | 1,541 | 1,470 | 1,529 | +67 | +4.6% | 11,700 |
| 2024/01/19 | 1,459 | 1,470 | 1,443 | 1,462 | +11 | +0.8% | 8,100 |
| 2024/01/18 | 1,452 | 1,463 | 1,451 | 1,451 | -5 | -0.3% | 2,700 |
| 2024/01/17 | 1,461 | 1,492 | 1,450 | 1,456 | -16 | -1.1% | 9,200 |
| 2024/01/16 | 1,488 | 1,499 | 1,472 | 1,472 | -16 | -1.1% | 5,400 |
| 2024/01/15 | 1,507 | 1,507 | 1,460 | 1,488 | -12 | -0.8% | 6,700 |
| 2024/01/12 | 1,524 | 1,524 | 1,499 | 1,500 | -10 | -0.7% | 5,200 |
| 2024/01/11 | 1,530 | 1,530 | 1,471 | 1,510 | -4 | -0.3% | 10,500 |
| 2024/01/10 | 1,514 | 1,514 | 1,482 | 1,514 | ±0 | ±0% | 10,600 |
| 2024/01/09 | 1,474 | 1,514 | 1,469 | 1,514 | +52 | +3.6% | 6,700 |
| 2024/01/05 | 1,445 | 1,462 | 1,421 | 1,462 | +17 | +1.2% | 5,200 |
| 2024/01/04 | 1,409 | 1,445 | 1,395 | 1,445 | +34 | +2.4% | 4,800 |
| 2023/12/29 | 1,400 | 1,422 | 1,387 | 1,411 | +23 | +1.7% | 5,100 |
| 2023/12/28 | 1,379 | 1,429 | 1,371 | 1,388 | +16 | +1.2% | 7,600 |
| 2023/12/27 | 1,434 | 1,434 | 1,372 | 1,372 | -48 | -3.4% | 10,900 |
| 2023/12/26 | 1,344 | 1,420 | 1,344 | 1,420 | +82 | +6.1% | 22,300 |
| 2023/12/25 | 1,334 | 1,339 | 1,327 | 1,338 | +10 | +0.8% | 9,600 |
| 2023/12/22 | 1,320 | 1,337 | 1,317 | 1,328 | +11 | +0.8% | 11,700 |
| 2023/12/21 | 1,346 | 1,362 | 1,273 | 1,317 | -38 | -2.8% | 26,100 |
| 2023/12/20 | 1,339 | 1,372 | 1,331 | 1,355 | +25 | +1.9% | 20,700 |
| 2023/12/19 | 1,320 | 1,338 | 1,311 | 1,330 | +10 | +0.8% | 16,900 |
| 2023/12/18 | 1,343 | 1,355 | 1,310 | 1,320 | -18 | -1.3% | 30,900 |
| 2023/12/15 | 1,392 | 1,460 | 1,310 | 1,338 | -304 | -18.5% | 125,300 |
51～
100
件表示中 / 600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 | 167,100円 | +5.0% | -11.7% | 2.69% | 8.98倍 | 1.35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 | 101,100円 | -8.3% | -28.1% | 2.97% | 27.31倍 | 0.75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 | 100,900円 | +3.0% | +13.4% | 3.47% | 8.91倍 | 0.99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 | 124,700円 | +6.0% | +73.9% | 2.17% | 12.42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 | 61,500円 | -10.3% | -29.6% | 0.65% | 17.08倍 | 1.22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
