尾家産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,991 | 2,070 | 1,966 | 1,981 | ±0 | ±0% | 40,600 |
| 2025/04/28 | 1,953 | 1,984 | 1,952 | 1,981 | +5 | +0.3% | 21,000 |
| 2025/04/25 | 1,989 | 1,989 | 1,972 | 1,976 | -16 | -0.8% | 6,000 |
| 2025/04/24 | 1,980 | 1,992 | 1,966 | 1,992 | +12 | +0.6% | 7,800 |
| 2025/04/23 | 1,981 | 1,983 | 1,965 | 1,980 | +7 | +0.4% | 3,300 |
| 2025/04/22 | 1,933 | 1,982 | 1,933 | 1,973 | +40 | +2.1% | 7,600 |
| 2025/04/21 | 1,949 | 1,949 | 1,920 | 1,933 | ±0 | ±0% | 6,400 |
| 2025/04/18 | 1,933 | 1,957 | 1,933 | 1,933 | ±0 | ±0% | 2,300 |
| 2025/04/17 | 1,929 | 1,945 | 1,929 | 1,933 | +3 | +0.2% | 2,900 |
| 2025/04/16 | 1,958 | 1,958 | 1,925 | 1,930 | -18 | -0.9% | 2,900 |
| 2025/04/15 | 1,934 | 1,957 | 1,921 | 1,948 | +14 | +0.7% | 5,400 |
| 2025/04/14 | 1,935 | 1,960 | 1,931 | 1,934 | +19 | +1% | 6,000 |
| 2025/04/11 | 1,910 | 1,915 | 1,883 | 1,915 | -11 | -0.6% | 6,500 |
| 2025/04/10 | 1,934 | 1,934 | 1,890 | 1,926 | +89 | +4.8% | 4,000 |
| 2025/04/09 | 1,873 | 1,873 | 1,834 | 1,837 | -42 | -2.2% | 5,200 |
| 2025/04/08 | 1,851 | 1,900 | 1,851 | 1,879 | +108 | +6.1% | 6,800 |
| 2025/04/07 | 1,766 | 1,822 | 1,699 | 1,771 | -101 | -5.4% | 19,600 |
| 2025/04/04 | 1,921 | 1,921 | 1,851 | 1,872 | -70 | -3.6% | 19,800 |
| 2025/04/03 | 1,949 | 1,963 | 1,940 | 1,942 | -24 | -1.2% | 10,500 |
| 2025/04/02 | 1,987 | 1,987 | 1,963 | 1,966 | -17 | -0.9% | 3,100 |
| 2025/04/01 | 1,992 | 1,995 | 1,973 | 1,983 | +22 | +1.1% | 5,400 |
| 2025/03/31 | 1,966 | 1,989 | 1,950 | 1,961 | -28 | -1.4% | 12,700 |
| 2025/03/28 | 1,983 | 2,022 | 1,982 | 1,989 | -74 | -3.6% | 12,600 |
| 2025/03/27 | 2,070 | 2,080 | 2,063 | 2,063 | -7 | -0.3% | 8,400 |
| 2025/03/26 | 2,074 | 2,074 | 2,065 | 2,070 | -1 | ±0% | 3,700 |
| 2025/03/25 | 2,061 | 2,075 | 2,060 | 2,071 | +10 | +0.5% | 9,400 |
| 2025/03/24 | 2,056 | 2,061 | 2,047 | 2,061 | +5 | +0.2% | 5,300 |
| 2025/03/21 | 2,063 | 2,063 | 2,054 | 2,056 | -3 | -0.1% | 6,400 |
| 2025/03/19 | 2,058 | 2,063 | 2,056 | 2,059 | +7 | +0.3% | 2,900 |
| 2025/03/18 | 2,049 | 2,060 | 2,042 | 2,052 | +2 | +0.1% | 5,700 |
| 2025/03/17 | 2,046 | 2,053 | 2,040 | 2,050 | +13 | +0.6% | 9,100 |
| 2025/03/14 | 2,035 | 2,037 | 2,025 | 2,037 | +6 | +0.3% | 4,400 |
| 2025/03/13 | 2,020 | 2,034 | 2,017 | 2,031 | +18 | +0.9% | 4,300 |
| 2025/03/12 | 2,015 | 2,020 | 2,009 | 2,013 | +4 | +0.2% | 2,700 |
| 2025/03/11 | 2,003 | 2,009 | 1,981 | 2,009 | -2 | -0.1% | 9,300 |
| 2025/03/10 | 2,013 | 2,015 | 2,006 | 2,011 | +6 | +0.3% | 2,900 |
| 2025/03/07 | 1,999 | 2,005 | 1,991 | 2,005 | +5 | +0.3% | 6,100 |
| 2025/03/06 | 1,997 | 2,000 | 1,990 | 2,000 | +6 | +0.3% | 5,300 |
| 2025/03/05 | 1,984 | 1,994 | 1,975 | 1,994 | +14 | +0.7% | 4,800 |
| 2025/03/04 | 1,985 | 1,985 | 1,969 | 1,980 | ±0 | ±0% | 5,600 |
| 2025/03/03 | 1,983 | 1,988 | 1,972 | 1,980 | +5 | +0.3% | 6,900 |
| 2025/02/28 | 1,966 | 1,983 | 1,961 | 1,975 | +6 | +0.3% | 4,500 |
| 2025/02/27 | 1,955 | 1,971 | 1,955 | 1,969 | +10 | +0.5% | 4,700 |
| 2025/02/26 | 1,965 | 1,968 | 1,958 | 1,959 | -8 | -0.4% | 7,800 |
| 2025/02/25 | 1,970 | 1,980 | 1,965 | 1,967 | -12 | -0.6% | 7,600 |
| 2025/02/21 | 1,966 | 1,979 | 1,966 | 1,979 | +3 | +0.2% | 4,100 |
| 2025/02/20 | 1,980 | 1,980 | 1,970 | 1,976 | -4 | -0.2% | 4,000 |
| 2025/02/19 | 1,967 | 1,983 | 1,965 | 1,980 | +11 | +0.6% | 3,700 |
| 2025/02/18 | 1,978 | 1,981 | 1,969 | 1,969 | -9 | -0.5% | 7,800 |
| 2025/02/17 | 2,000 | 2,000 | 1,976 | 1,978 | -21 | -1.1% | 11,500 |
1～
50
件表示中 / 6941件
類似銘柄と比較する
現在ご覧いただいている「尾家産業」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 |
|---|---|---|---|---|---|---|---|---|
| 尾家産業 | 197,500円 | +6.6% | +7.5% | 4.56% | 6.74倍 | 1.21倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| サトー商会 | 203,800円 | +3.8% | +1.7% | 2.21% | 13.65倍 | 0.66倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ＯＣＨＩ・ＨＤ | 135,800円 | +1.4% | -23.1% | 3.98% | 15.34倍 | 0.75倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| アセンテック | 124,500円 | +16.6% | +42.0% | 1.61% | 14.98倍 | 4.25倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ニチモウ | 198,300円 | +5.7% | +40.5% | 4.54% | 6.36倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
