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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,735 | 1,752 | 1,730 | 1,738 | +18 | +1% | 2,100 |
| 2025/01/17 | 1,740 | 1,753 | 1,713 | 1,720 | -32 | -1.8% | 1,100 |
| 2025/01/16 | 1,745 | 1,759 | 1,719 | 1,752 | +32 | +1.9% | 1,500 |
| 2025/01/15 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 400 |
| 2025/01/14 | 1,728 | 1,730 | 1,721 | 1,721 | -27 | -1.5% | 2,100 |
| 2025/01/10 | 1,723 | 1,768 | 1,723 | 1,748 | +27 | +1.6% | 900 |
| 2025/01/09 | 1,730 | 1,735 | 1,721 | 1,721 | -9 | -0.5% | 2,500 |
| 2025/01/08 | 1,773 | 1,773 | 1,726 | 1,730 | -43 | -2.4% | 2,100 |
| 2025/01/07 | 1,775 | 1,775 | 1,758 | 1,773 | +21 | +1.2% | 2,000 |
| 2025/01/06 | 1,745 | 1,792 | 1,745 | 1,752 | +7 | +0.4% | 3,300 |
| 2024/12/30 | 1,720 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 600 |
| 2024/12/27 | 1,742 | 1,742 | 1,717 | 1,720 | -33 | -1.9% | 1,600 |
| 2024/12/26 | 1,711 | 1,753 | 1,711 | 1,753 | +43 | +2.5% | 2,600 |
| 2024/12/25 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 2,500 |
| 2024/12/24 | 1,782 | 1,782 | 1,731 | 1,750 | -27 | -1.5% | 2,400 |
| 2024/12/23 | 1,756 | 1,786 | 1,725 | 1,777 | +12 | +0.7% | 3,900 |
| 2024/12/20 | 1,773 | 1,773 | 1,757 | 1,765 | +11 | +0.6% | 1,300 |
| 2024/12/19 | 1,795 | 1,795 | 1,754 | 1,754 | -26 | -1.5% | 2,000 |
| 2024/12/18 | 1,797 | 1,800 | 1,760 | 1,780 | +15 | +0.8% | 3,300 |
| 2024/12/17 | 1,716 | 1,780 | 1,716 | 1,765 | +57 | +3.3% | 14,300 |
| 2024/12/16 | 1,790 | 1,790 | 1,708 | 1,708 | +8 | +0.5% | 22,600 |
| 2024/12/13 | 1,642 | 1,700 | 1,639 | 1,700 | +58 | +3.5% | 9,900 |
| 2024/12/12 | 1,646 | 1,646 | 1,615 | 1,642 | -4 | -0.2% | 4,000 |
| 2024/12/11 | 1,640 | 1,648 | 1,626 | 1,646 | +46 | +2.9% | 1,900 |
| 2024/12/10 | 1,606 | 1,639 | 1,600 | 1,600 | -6 | -0.4% | 700 |
| 2024/12/09 | 1,650 | 1,650 | 1,604 | 1,606 | +25 | +1.6% | 2,700 |
| 2024/12/06 | 1,579 | 1,588 | 1,579 | 1,581 | +6 | +0.4% | 800 |
| 2024/12/05 | 1,600 | 1,615 | 1,574 | 1,575 | +2 | +0.1% | 2,200 |
| 2024/12/04 | 1,582 | 1,585 | 1,560 | 1,573 | -9 | -0.6% | 2,900 |
| 2024/12/03 | 1,591 | 1,600 | 1,556 | 1,582 | -8 | -0.5% | 3,800 |
| 2024/12/02 | 1,600 | 1,640 | 1,570 | 1,590 | -10 | -0.6% | 3,400 |
| 2024/11/29 | 1,619 | 1,640 | 1,582 | 1,600 | -18 | -1.1% | 3,100 |
| 2024/11/28 | 1,618 | 1,618 | 1,618 | 1,618 | +3 | +0.2% | 100 |
| 2024/11/27 | 1,627 | 1,627 | 1,603 | 1,615 | -12 | -0.7% | 900 |
| 2024/11/26 | 1,645 | 1,670 | 1,601 | 1,627 | -13 | -0.8% | 3,300 |
| 2024/11/25 | 1,680 | 1,680 | 1,638 | 1,640 | +40 | +2.5% | 4,000 |
| 2024/11/22 | 1,595 | 1,602 | 1,595 | 1,600 | -1 | -0.1% | 600 |
| 2024/11/21 | 1,599 | 1,601 | 1,565 | 1,601 | +2 | +0.1% | 2,100 |
| 2024/11/20 | 1,604 | 1,615 | 1,520 | 1,599 | -16 | -1% | 7,400 |
| 2024/11/19 | 1,635 | 1,635 | 1,601 | 1,615 | -21 | -1.3% | 600 |
| 2024/11/18 | 1,614 | 1,654 | 1,600 | 1,636 | +13 | +0.8% | 2,700 |
| 2024/11/15 | 1,625 | 1,630 | 1,623 | 1,623 | -2 | -0.1% | 1,200 |
| 2024/11/14 | 1,631 | 1,642 | 1,625 | 1,625 | -45 | -2.7% | 2,800 |
| 2024/11/13 | 1,671 | 1,673 | 1,670 | 1,670 | -1 | -0.1% | 1,000 |
| 2024/11/12 | 1,704 | 1,704 | 1,671 | 1,671 | -59 | -3.4% | 3,500 |
| 2024/11/11 | 1,612 | 1,750 | 1,612 | 1,730 | +118 | +7.3% | 8,100 |
| 2024/11/08 | 1,650 | 1,650 | 1,612 | 1,612 | -38 | -2.3% | 3,700 |
| 2024/11/07 | 1,664 | 1,666 | 1,645 | 1,650 | -13 | -0.8% | 5,900 |
| 2024/11/06 | 1,663 | 1,673 | 1,663 | 1,663 | ±0 | ±0% | 2,500 |
| 2024/11/05 | 1,644 | 1,666 | 1,640 | 1,663 | -3 | -0.2% | 3,300 |
101～
150
件表示中 / 866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 | 248,600円 | +1.3% | +6.7% | 2.49% | 9.34倍 | 1.63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 |
| 横浜魚類 | 58,700円 | +0.5% | +10.5% | 1.02% | 24.49倍 | 1.46倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| ＫＴＫ | 63,800円 | +2.7% | +0.4% | 2.66% | 10.89倍 | 0.81倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 共同紙 | 460,000円 | +0.7% | +196.3% | 1.09% | 62.19倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| 堀田丸正 | 5,500円 | +16.2% | - | 0.00% | 103.77倍 | 1.16倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
