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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 2,834 | 2,906 | 2,751 | 2,906 | +70 | +2.5% | 14,800 |
| 2025/11/04 | 2,788 | 2,887 | 2,785 | 2,836 | +49 | +1.8% | 14,800 |
| 2025/10/31 | 2,808 | 2,843 | 2,735 | 2,787 | -4 | -0.1% | 11,400 |
| 2025/10/30 | 2,731 | 2,835 | 2,696 | 2,791 | -179 | -6% | 38,100 |
| 2025/10/29 | 3,075 | 3,075 | 2,958 | 2,970 | -105 | -3.4% | 16,200 |
| 2025/10/28 | 3,030 | 3,075 | 2,998 | 3,075 | -5 | -0.2% | 13,600 |
| 2025/10/27 | 3,125 | 3,155 | 3,060 | 3,080 | -45 | -1.4% | 10,200 |
| 2025/10/24 | 3,180 | 3,180 | 3,055 | 3,125 | -25 | -0.8% | 11,100 |
| 2025/10/23 | 3,020 | 3,165 | 3,020 | 3,150 | +105 | +3.4% | 16,600 |
| 2025/10/22 | 3,000 | 3,075 | 3,000 | 3,045 | +45 | +1.5% | 6,200 |
| 2025/10/21 | 3,040 | 3,065 | 2,993 | 3,000 | -15 | -0.5% | 7,000 |
| 2025/10/20 | 2,961 | 3,015 | 2,930 | 3,015 | +55 | +1.9% | 6,700 |
| 2025/10/17 | 2,980 | 3,030 | 2,942 | 2,960 | -65 | -2.1% | 9,000 |
| 2025/10/16 | 3,060 | 3,065 | 2,988 | 3,025 | -35 | -1.1% | 8,000 |
| 2025/10/15 | 3,010 | 3,105 | 3,010 | 3,060 | +67 | +2.2% | 7,900 |
| 2025/10/14 | 3,010 | 3,130 | 2,963 | 2,993 | -87 | -2.8% | 13,100 |
| 2025/10/10 | 3,095 | 3,140 | 3,055 | 3,080 | ±0 | ±0% | 11,300 |
| 2025/10/09 | 3,215 | 3,285 | 3,080 | 3,080 | -135 | -4.2% | 20,700 |
| 2025/10/08 | 3,325 | 3,325 | 3,195 | 3,215 | -110 | -3.3% | 14,700 |
| 2025/10/07 | 3,400 | 3,400 | 3,295 | 3,325 | -75 | -2.2% | 10,100 |
| 2025/10/06 | 3,435 | 3,435 | 3,315 | 3,400 | -30 | -0.9% | 13,700 |
| 2025/10/03 | 3,360 | 3,430 | 3,300 | 3,430 | +70 | +2.1% | 8,900 |
| 2025/10/02 | 3,300 | 3,400 | 3,265 | 3,360 | +45 | +1.4% | 13,400 |
| 2025/10/01 | 3,445 | 3,475 | 3,220 | 3,315 | -125 | -3.6% | 31,500 |
| 2025/09/30 | 3,455 | 3,460 | 3,330 | 3,440 | -15 | -0.4% | 11,900 |
| 2025/09/29 | 3,430 | 3,640 | 3,390 | 3,455 | +30 | +0.9% | 21,300 |
| 2025/09/26 | 3,350 | 3,455 | 3,260 | 3,425 | +30 | +0.9% | 16,900 |
| 2025/09/25 | 3,390 | 3,515 | 3,380 | 3,395 | -50 | -1.5% | 9,500 |
| 2025/09/24 | 3,665 | 3,665 | 3,415 | 3,445 | -150 | -4.2% | 19,800 |
| 2025/09/22 | 3,575 | 3,790 | 3,520 | 3,595 | +85 | +2.4% | 23,000 |
| 2025/09/19 | 3,465 | 3,725 | 3,425 | 3,510 | +85 | +2.5% | 37,400 |
| 2025/09/18 | 3,255 | 3,630 | 3,255 | 3,425 | +170 | +5.2% | 34,700 |
| 2025/09/17 | 3,140 | 3,340 | 3,130 | 3,255 | -15 | -0.5% | 34,100 |
| 2025/09/16 | 3,285 | 3,310 | 3,020 | 3,270 | -10 | -0.3% | 95,100 |
| 2025/09/12 | 3,280 | 3,280 | 3,280 | 3,280 | +500 | +18% | 10,300 |
| 2025/09/11 | 2,730 | 2,839 | 2,730 | 2,780 | +60 | +2.2% | 40,100 |
| 2025/09/10 | 2,688 | 2,720 | 2,672 | 2,720 | +55 | +2.1% | 9,200 |
| 2025/09/09 | 2,677 | 2,744 | 2,625 | 2,665 | -20 | -0.7% | 11,600 |
| 2025/09/08 | 2,714 | 2,750 | 2,655 | 2,685 | +30 | +1.1% | 10,800 |
| 2025/09/05 | 2,611 | 2,655 | 2,600 | 2,655 | +44 | +1.7% | 7,500 |
| 2025/09/04 | 2,594 | 2,615 | 2,585 | 2,611 | +17 | +0.7% | 3,800 |
| 2025/09/03 | 2,641 | 2,670 | 2,582 | 2,594 | -43 | -1.6% | 11,000 |
| 2025/09/02 | 2,611 | 2,640 | 2,611 | 2,637 | +32 | +1.2% | 6,800 |
| 2025/09/01 | 2,530 | 2,615 | 2,530 | 2,605 | +76 | +3% | 7,300 |
| 2025/08/29 | 2,521 | 2,529 | 2,499 | 2,529 | +12 | +0.5% | 6,500 |
| 2025/08/28 | 2,490 | 2,554 | 2,486 | 2,517 | +27 | +1.1% | 16,300 |
| 2025/08/27 | 2,499 | 2,499 | 2,489 | 2,490 | -9 | -0.4% | 3,500 |
| 2025/08/26 | 2,490 | 2,499 | 2,459 | 2,499 | +9 | +0.4% | 8,700 |
| 2025/08/25 | 2,479 | 2,510 | 2,479 | 2,490 | +11 | +0.4% | 7,100 |
| 2025/08/22 | 2,479 | 2,479 | 2,410 | 2,479 | -1 | ±0% | 5,000 |
201～
250
件表示中 / 1161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 | 366,000円 | +3.5% | +7.4% | 2.62% | 8.83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 |
| 清和中央 | 130,000円 | +2.0% | +4.2% | 1.92% | 14.20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 |
| エコトレディン | 84,300円 | +4.0% | +3.6% | 3.56% | 6.81倍 | 0.43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 |
| ティムコ | 147,100円 | +8.7% | - | 0.82% | - | 0.85倍 |
|
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 |
| 三京化 | 431,000円 | +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 |
市場注目の銘柄
チャート関連のコラム
