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 |
|---|---|---|---|---|---|---|---|
| 2026/01/20 | 3,145 | 3,200 | 3,130 | 3,180 | +50 | +1.6% | 5,700 |
| 2026/01/19 | 3,120 | 3,145 | 3,120 | 3,130 | +10 | +0.3% | 1,800 |
| 2026/01/16 | 3,145 | 3,145 | 3,100 | 3,120 | -25 | -0.8% | 4,200 |
| 2026/01/15 | 3,145 | 3,145 | 3,100 | 3,145 | ±0 | ±0% | 1,700 |
| 2026/01/14 | 3,100 | 3,150 | 3,100 | 3,145 | +10 | +0.3% | 5,100 |
| 2026/01/13 | 3,160 | 3,160 | 3,080 | 3,135 | -15 | -0.5% | 5,200 |
| 2026/01/09 | 3,060 | 3,150 | 3,050 | 3,150 | +90 | +2.9% | 4,300 |
| 2026/01/08 | 3,080 | 3,130 | 3,055 | 3,060 | -35 | -1.1% | 5,400 |
| 2026/01/07 | 3,190 | 3,190 | 3,095 | 3,095 | -50 | -1.6% | 3,500 |
| 2026/01/06 | 3,125 | 3,170 | 3,090 | 3,145 | +35 | +1.1% | 9,200 |
| 2026/01/05 | 3,160 | 3,160 | 3,090 | 3,110 | +40 | +1.3% | 5,800 |
| 2025/12/30 | 3,050 | 3,145 | 3,050 | 3,070 | -5 | -0.2% | 2,800 |
| 2025/12/29 | 3,160 | 3,160 | 3,070 | 3,075 | -15 | -0.5% | 4,100 |
| 2025/12/26 | 3,150 | 3,150 | 3,050 | 3,090 | -30 | -1% | 5,100 |
| 2025/12/25 | 3,150 | 3,150 | 3,105 | 3,120 | +5 | +0.2% | 3,700 |
| 2025/12/24 | 3,160 | 3,170 | 3,115 | 3,115 | -5 | -0.2% | 5,100 |
| 2025/12/23 | 3,125 | 3,185 | 3,120 | 3,120 | +15 | +0.5% | 4,500 |
| 2025/12/22 | 3,110 | 3,235 | 3,105 | 3,105 | +10 | +0.3% | 6,500 |
| 2025/12/19 | 3,160 | 3,195 | 3,080 | 3,095 | -35 | -1.1% | 7,000 |
| 2025/12/18 | 3,130 | 3,165 | 3,095 | 3,130 | -35 | -1.1% | 9,500 |
| 2025/12/17 | 3,150 | 3,240 | 3,125 | 3,165 | -55 | -1.7% | 12,200 |
| 2025/12/16 | 3,190 | 3,240 | 3,085 | 3,220 | +25 | +0.8% | 25,700 |
| 2025/12/15 | 2,993 | 3,195 | 2,990 | 3,195 | +502 | +18.6% | 123,100 |
| 2025/12/12 | 2,754 | 2,754 | 2,562 | 2,693 | -97 | -3.5% | 55,600 |
| 2025/12/11 | 2,828 | 2,828 | 2,709 | 2,790 | -38 | -1.3% | 14,200 |
| 2025/12/10 | 2,864 | 2,864 | 2,799 | 2,828 | -36 | -1.3% | 7,000 |
| 2025/12/09 | 2,805 | 2,864 | 2,793 | 2,864 | +59 | +2.1% | 6,900 |
| 2025/12/08 | 2,822 | 2,868 | 2,801 | 2,805 | -6 | -0.2% | 6,700 |
| 2025/12/05 | 2,835 | 2,835 | 2,735 | 2,811 | +6 | +0.2% | 7,300 |
| 2025/12/04 | 2,820 | 2,820 | 2,791 | 2,805 | -32 | -1.1% | 6,600 |
| 2025/12/03 | 2,838 | 2,863 | 2,793 | 2,837 | -1 | ±0% | 6,700 |
| 2025/12/02 | 2,895 | 2,896 | 2,825 | 2,838 | -54 | -1.9% | 4,100 |
| 2025/12/01 | 2,927 | 2,947 | 2,860 | 2,892 | -19 | -0.7% | 5,700 |
| 2025/11/28 | 2,925 | 2,925 | 2,860 | 2,911 | +18 | +0.6% | 4,400 |
| 2025/11/27 | 2,875 | 2,895 | 2,821 | 2,893 | +19 | +0.7% | 6,000 |
| 2025/11/26 | 2,816 | 2,885 | 2,816 | 2,874 | +58 | +2.1% | 5,100 |
| 2025/11/25 | 2,840 | 2,879 | 2,809 | 2,816 | -35 | -1.2% | 4,400 |
| 2025/11/21 | 2,874 | 2,874 | 2,836 | 2,851 | -23 | -0.8% | 1,800 |
| 2025/11/20 | 2,808 | 2,899 | 2,808 | 2,874 | +82 | +2.9% | 6,100 |
| 2025/11/19 | 2,840 | 2,840 | 2,792 | 2,792 | -62 | -2.2% | 2,100 |
| 2025/11/18 | 2,944 | 2,944 | 2,817 | 2,854 | -43 | -1.5% | 7,300 |
| 2025/11/17 | 2,943 | 2,943 | 2,867 | 2,897 | +4 | +0.1% | 2,800 |
| 2025/11/14 | 2,971 | 2,972 | 2,892 | 2,893 | -79 | -2.7% | 3,200 |
| 2025/11/13 | 2,903 | 2,972 | 2,865 | 2,972 | +69 | +2.4% | 4,300 |
| 2025/11/12 | 2,801 | 2,958 | 2,800 | 2,903 | +60 | +2.1% | 6,200 |
| 2025/11/11 | 2,906 | 2,906 | 2,843 | 2,843 | -79 | -2.7% | 8,500 |
| 2025/11/10 | 2,895 | 3,000 | 2,895 | 2,922 | +27 | +0.9% | 16,900 |
| 2025/11/07 | 2,907 | 2,910 | 2,850 | 2,895 | -11 | -0.4% | 9,300 |
| 2025/11/06 | 2,856 | 2,954 | 2,856 | 2,906 | ±0 | ±0% | 6,700 |
| 2025/11/05 | 2,834 | 2,906 | 2,751 | 2,906 | +70 | +2.5% | 14,800 |
151～
200
件表示中 / 1160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 | 366,500円 | +3.5% | +7.4% | 2.62% | 8.84倍 | 1.86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 | 83,200円 | +4.0% | +3.6% | 3.61% | 6.73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 | 129,800円 | +2.0% | +4.2% | 1.93% | 14.18倍 | 0.32倍 |
|
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 | - | +2.9% | -3.2% | - | - | - |
|
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 | 148,400円 | +8.7% | - | - | - | - |
|
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
