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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,267 | 1,288 | 1,266 | 1,283 | +7 | +0.5% | 7,300 |
| 2017/12/07 | 1,275 | 1,290 | 1,270 | 1,276 | +13 | +1% | 2,200 |
| 2017/12/06 | 1,281 | 1,288 | 1,263 | 1,263 | -18 | -1.4% | 4,500 |
| 2017/12/05 | 1,280 | 1,290 | 1,280 | 1,281 | -2 | -0.2% | 2,800 |
| 2017/12/04 | 1,287 | 1,297 | 1,271 | 1,283 | +6 | +0.5% | 4,900 |
| 2017/12/01 | 1,290 | 1,290 | 1,276 | 1,277 | +4 | +0.3% | 5,800 |
| 2017/11/30 | 1,275 | 1,285 | 1,273 | 1,273 | -10 | -0.8% | 4,300 |
| 2017/11/29 | 1,269 | 1,285 | 1,269 | 1,283 | +14 | +1.1% | 4,300 |
| 2017/11/28 | 1,271 | 1,271 | 1,263 | 1,269 | -4 | -0.3% | 6,000 |
| 2017/11/27 | 1,282 | 1,282 | 1,273 | 1,273 | ±0 | ±0% | 5,600 |
| 2017/11/24 | 1,275 | 1,275 | 1,261 | 1,273 | +2 | +0.2% | 6,300 |
| 2017/11/22 | 1,275 | 1,276 | 1,268 | 1,271 | +5 | +0.4% | 3,800 |
| 2017/11/21 | 1,274 | 1,274 | 1,262 | 1,266 | +1 | +0.1% | 3,300 |
| 2017/11/20 | 1,270 | 1,280 | 1,265 | 1,265 | -5 | -0.4% | 2,000 |
| 2017/11/17 | 1,267 | 1,284 | 1,267 | 1,270 | +3 | +0.2% | 1,700 |
| 2017/11/16 | 1,255 | 1,271 | 1,254 | 1,267 | -16 | -1.2% | 2,200 |
| 2017/11/15 | 1,328 | 1,328 | 1,283 | 1,283 | -17 | -1.3% | 5,400 |
| 2017/11/14 | 1,279 | 1,300 | 1,279 | 1,300 | +18 | +1.4% | 1,800 |
| 2017/11/13 | 1,267 | 1,282 | 1,267 | 1,282 | +15 | +1.2% | 1,700 |
| 2017/11/10 | 1,256 | 1,287 | 1,256 | 1,267 | -11 | -0.9% | 2,900 |
| 2017/11/09 | 1,257 | 1,278 | 1,257 | 1,278 | +27 | +2.2% | 4,500 |
| 2017/11/08 | 1,250 | 1,251 | 1,248 | 1,251 | -2 | -0.2% | 2,200 |
| 2017/11/07 | 1,246 | 1,253 | 1,245 | 1,253 | +2 | +0.2% | 3,800 |
| 2017/11/06 | 1,269 | 1,270 | 1,246 | 1,251 | -16 | -1.3% | 3,700 |
| 2017/11/02 | 1,275 | 1,275 | 1,243 | 1,267 | -12 | -0.9% | 4,700 |
| 2017/11/01 | 1,266 | 1,292 | 1,260 | 1,279 | +16 | +1.3% | 10,700 |
| 2017/10/31 | 1,246 | 1,272 | 1,246 | 1,263 | -8 | -0.6% | 4,700 |
| 2017/10/30 | 1,270 | 1,294 | 1,249 | 1,271 | +9 | +0.7% | 28,700 |
| 2017/10/27 | 1,268 | 1,274 | 1,260 | 1,262 | -5 | -0.4% | 3,800 |
| 2017/10/26 | 1,298 | 1,298 | 1,262 | 1,267 | -18 | -1.4% | 2,000 |
| 2017/10/25 | 1,298 | 1,298 | 1,270 | 1,285 | -10 | -0.8% | 5,600 |
| 2017/10/24 | 1,263 | 1,295 | 1,263 | 1,295 | +24 | +1.9% | 4,600 |
| 2017/10/23 | 1,284 | 1,284 | 1,257 | 1,271 | +17 | +1.4% | 2,700 |
| 2017/10/20 | 1,270 | 1,281 | 1,251 | 1,254 | -16 | -1.3% | 4,400 |
| 2017/10/19 | 1,299 | 1,299 | 1,250 | 1,270 | -2 | -0.2% | 5,900 |
| 2017/10/18 | 1,263 | 1,276 | 1,257 | 1,272 | +9 | +0.7% | 3,000 |
| 2017/10/17 | 1,261 | 1,282 | 1,261 | 1,263 | +12 | +1% | 4,200 |
| 2017/10/16 | 1,249 | 1,268 | 1,248 | 1,251 | -28 | -2.2% | 12,000 |
| 2017/10/13 | 1,283 | 1,289 | 1,271 | 1,279 | -8 | -0.6% | 5,700 |
| 2017/10/12 | 1,294 | 1,294 | 1,285 | 1,287 | -13 | -1% | 3,800 |
| 2017/10/11 | 1,285 | 1,300 | 1,280 | 1,300 | +34 | +2.7% | 4,000 |
| 2017/10/10 | 1,257 | 1,274 | 1,257 | 1,266 | +9 | +0.7% | 4,800 |
| 2017/10/06 | 1,274 | 1,274 | 1,248 | 1,257 | -19 | -1.5% | 3,200 |
| 2017/10/05 | 1,290 | 1,290 | 1,276 | 1,276 | -14 | -1.1% | 1,700 |
| 2017/10/04 | 1,305 | 1,305 | 1,274 | 1,290 | -3 | -0.2% | 1,700 |
| 2017/10/03 | 1,320 | 1,320 | 1,220 | 1,293 | -14 | -1.1% | 4,800 |
| 2017/10/02 | 1,304 | 1,311 | 1,296 | 1,307 | +11 | +0.8% | 2,700 |
| 2017/09/29 | 1,307 | 1,307 | 1,292 | 1,296 | -18 | -1.4% | 5,500 |
| 2017/09/28 | 1,334 | 1,334 | 1,300 | 1,314 | -23 | -1.7% | 5,700 |
| 2017/09/27 | 1,302 | 1,345 | 1,291 | 1,337 | -8 | -0.6% | 10,400 |
1851～
1900
件表示中 / 6989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 | 212,200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 | 219,400円 | +0.8% | -2.8% | 4.56% | 7.31倍 | 0.61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 | 47,600円 | +8.6% | -10.8% | 3.78% | 12.81倍 | 0.76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 |
| メディアスＨＤ | 87,900円 | +7.8% | +14.3% | 2.16% | 15.27倍 | 0.98倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
