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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 1,370 | 1,370 | 1,337 | 1,367 | -4 | -0.3% | 2,200 |
2018/05/08 | 1,314 | 1,378 | 1,314 | 1,371 | +55 | +4.2% | 2,700 |
2018/05/07 | 1,296 | 1,316 | 1,291 | 1,316 | +8 | +0.6% | 1,600 |
2018/05/02 | 1,321 | 1,321 | 1,308 | 1,308 | -15 | -1.1% | 800 |
2018/05/01 | 1,300 | 1,325 | 1,300 | 1,323 | -26 | -1.9% | 2,000 |
2018/04/27 | 1,333 | 1,350 | 1,332 | 1,349 | +15 | +1.1% | 2,700 |
2018/04/26 | 1,330 | 1,335 | 1,320 | 1,334 | +9 | +0.7% | 3,000 |
2018/04/25 | 1,330 | 1,330 | 1,324 | 1,325 | -4 | -0.3% | 5,500 |
2018/04/24 | 1,315 | 1,330 | 1,314 | 1,329 | +18 | +1.4% | 3,700 |
2018/04/23 | 1,309 | 1,312 | 1,302 | 1,311 | +9 | +0.7% | 2,400 |
2018/04/20 | 1,305 | 1,305 | 1,301 | 1,302 | ±0 | ±0% | 2,900 |
2018/04/19 | 1,305 | 1,305 | 1,301 | 1,302 | -1 | -0.1% | 1,700 |
2018/04/18 | 1,293 | 1,304 | 1,293 | 1,303 | +10 | +0.8% | 1,100 |
2018/04/17 | 1,307 | 1,307 | 1,293 | 1,293 | -14 | -1.1% | 2,300 |
2018/04/16 | 1,311 | 1,311 | 1,307 | 1,307 | -2 | -0.2% | 3,500 |
2018/04/13 | 1,312 | 1,312 | 1,300 | 1,309 | +4 | +0.3% | 2,100 |
2018/04/12 | 1,285 | 1,305 | 1,284 | 1,305 | +18 | +1.4% | 3,700 |
2018/04/11 | 1,301 | 1,301 | 1,287 | 1,287 | -13 | -1% | 2,500 |
2018/04/10 | 1,293 | 1,300 | 1,293 | 1,300 | -4 | -0.3% | 1,800 |
2018/04/09 | 1,294 | 1,304 | 1,294 | 1,304 | +12 | +0.9% | 500 |
2018/04/06 | 1,300 | 1,302 | 1,291 | 1,292 | -14 | -1.1% | 1,700 |
2018/04/05 | 1,303 | 1,306 | 1,303 | 1,306 | -11 | -0.8% | 2,900 |
2018/04/04 | 1,286 | 1,319 | 1,271 | 1,317 | +45 | +3.5% | 4,200 |
2018/04/03 | 1,270 | 1,279 | 1,267 | 1,272 | -15 | -1.2% | 2,600 |
2018/04/02 | 1,293 | 1,305 | 1,287 | 1,287 | -6 | -0.5% | 2,300 |
2018/03/30 | 1,320 | 1,320 | 1,290 | 1,293 | -24 | -1.8% | 3,500 |
2018/03/29 | 1,316 | 1,318 | 1,307 | 1,317 | +1 | +0.1% | 2,400 |
2018/03/28 | 1,327 | 1,327 | 1,292 | 1,316 | -20 | -1.5% | 7,200 |
2018/03/27 | 1,320 | 1,339 | 1,313 | 1,336 | +19 | +1.4% | 15,800 |
2018/03/26 | 1,291 | 1,317 | 1,289 | 1,317 | +7 | +0.5% | 7,200 |
2018/03/23 | 1,318 | 1,333 | 1,309 | 1,310 | -37 | -2.7% | 10,900 |
2018/03/22 | 1,331 | 1,350 | 1,331 | 1,347 | +23 | +1.7% | 5,800 |
2018/03/20 | 1,315 | 1,327 | 1,314 | 1,324 | +4 | +0.3% | 6,300 |
2018/03/19 | 1,318 | 1,327 | 1,318 | 1,320 | +5 | +0.4% | 3,600 |
2018/03/16 | 1,311 | 1,322 | 1,311 | 1,315 | +4 | +0.3% | 3,200 |
2018/03/15 | 1,308 | 1,317 | 1,308 | 1,311 | +4 | +0.3% | 4,500 |
2018/03/14 | 1,320 | 1,324 | 1,307 | 1,307 | -19 | -1.4% | 3,400 |
2018/03/13 | 1,299 | 1,327 | 1,299 | 1,326 | +32 | +2.5% | 3,700 |
2018/03/12 | 1,300 | 1,300 | 1,283 | 1,294 | +14 | +1.1% | 2,900 |
2018/03/09 | 1,297 | 1,298 | 1,280 | 1,280 | -17 | -1.3% | 7,000 |
2018/03/08 | 1,298 | 1,300 | 1,290 | 1,297 | +5 | +0.4% | 2,600 |
2018/03/07 | 1,299 | 1,299 | 1,286 | 1,292 | -2 | -0.2% | 3,700 |
2018/03/06 | 1,290 | 1,302 | 1,290 | 1,294 | +6 | +0.5% | 2,000 |
2018/03/05 | 1,285 | 1,292 | 1,285 | 1,288 | +3 | +0.2% | 3,500 |
2018/03/02 | 1,317 | 1,317 | 1,285 | 1,285 | -49 | -3.7% | 5,100 |
2018/03/01 | 1,333 | 1,340 | 1,332 | 1,334 | -2 | -0.1% | 2,700 |
2018/02/28 | 1,344 | 1,349 | 1,336 | 1,336 | -8 | -0.6% | 3,800 |
2018/02/27 | 1,349 | 1,350 | 1,344 | 1,344 | +1 | +0.1% | 1,800 |
2018/02/26 | 1,340 | 1,350 | 1,337 | 1,343 | +12 | +0.9% | 4,200 |
2018/02/23 | 1,350 | 1,350 | 1,331 | 1,331 | -8 | -0.6% | 4,400 |
1751~
1800
件表示中 / 6988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 | 212,300円 | +4.6% | +5.3% | 4.43% | 6.76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 |
ほくたけ | 81,500円 | +3.2% | -14.8% | 2.45% | 9.02倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
ニチモウ | 218,300円 | +0.8% | -2.8% | 4.58% | 7.28倍 | 0.60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 |
アステナHD | 47,700円 | +8.6% | -10.8% | 3.77% | 12.83倍 | 0.77倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。M&A積極化 |
カノークス | 174,400円 | -2.5% | +1.9% | 5.96% | 8.10倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム