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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,251 | 1,251 | 1,234 | 1,237 | +7 | +0.6% | 1,600 |
| 2017/07/12 | 1,231 | 1,240 | 1,230 | 1,230 | +2 | +0.2% | 2,100 |
| 2017/07/11 | 1,229 | 1,234 | 1,222 | 1,228 | +7 | +0.6% | 1,800 |
| 2017/07/10 | 1,213 | 1,229 | 1,213 | 1,221 | +10 | +0.8% | 3,300 |
| 2017/07/07 | 1,212 | 1,219 | 1,211 | 1,211 | -7 | -0.6% | 3,000 |
| 2017/07/06 | 1,216 | 1,218 | 1,216 | 1,218 | +2 | +0.2% | 800 |
| 2017/07/05 | 1,212 | 1,229 | 1,212 | 1,216 | +9 | +0.7% | 1,700 |
| 2017/07/04 | 1,228 | 1,228 | 1,206 | 1,207 | ±0 | ±0% | 2,000 |
| 2017/07/03 | 1,214 | 1,218 | 1,201 | 1,207 | -20 | -1.6% | 2,000 |
| 2017/06/30 | 1,222 | 1,227 | 1,202 | 1,227 | -11 | -0.9% | 4,700 |
| 2017/06/29 | 1,210 | 1,238 | 1,210 | 1,238 | +32 | +2.7% | 3,300 |
| 2017/06/28 | 1,235 | 1,250 | 1,199 | 1,206 | -31 | -2.5% | 5,900 |
| 2017/06/27 | 1,242 | 1,243 | 1,231 | 1,237 | +12 | +1% | 1,600 |
| 2017/06/26 | 1,234 | 1,243 | 1,225 | 1,225 | -9 | -0.7% | 1,600 |
| 2017/06/23 | 1,243 | 1,243 | 1,216 | 1,234 | -12 | -1% | 4,200 |
| 2017/06/22 | 1,239 | 1,249 | 1,233 | 1,246 | +24 | +2% | 2,300 |
| 2017/06/21 | 1,240 | 1,240 | 1,215 | 1,222 | -24 | -1.9% | 3,000 |
| 2017/06/20 | 1,232 | 1,248 | 1,232 | 1,246 | +28 | +2.3% | 3,200 |
| 2017/06/19 | 1,230 | 1,230 | 1,218 | 1,218 | -11 | -0.9% | 1,800 |
| 2017/06/16 | 1,230 | 1,230 | 1,217 | 1,229 | +20 | +1.7% | 800 |
| 2017/06/15 | 1,222 | 1,222 | 1,209 | 1,209 | -12 | -1% | 4,200 |
| 2017/06/14 | 1,239 | 1,239 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2017/06/13 | 1,227 | 1,237 | 1,227 | 1,230 | +3 | +0.2% | 900 |
| 2017/06/12 | 1,239 | 1,240 | 1,227 | 1,227 | +1 | +0.1% | 1,900 |
| 2017/06/09 | 1,220 | 1,250 | 1,210 | 1,226 | +10 | +0.8% | 8,800 |
| 2017/06/08 | 1,200 | 1,218 | 1,200 | 1,216 | +36 | +3.1% | 3,200 |
| 2017/06/07 | 1,174 | 1,188 | 1,174 | 1,180 | -1 | -0.1% | 1,800 |
| 2017/06/06 | 1,177 | 1,198 | 1,173 | 1,181 | +8 | +0.7% | 1,900 |
| 2017/06/05 | 1,162 | 1,185 | 1,162 | 1,173 | -10 | -0.8% | 1,400 |
| 2017/06/02 | 1,175 | 1,183 | 1,174 | 1,183 | +13 | +1.1% | 3,200 |
| 2017/06/01 | 1,179 | 1,179 | 1,149 | 1,170 | +18 | +1.6% | 1,000 |
| 2017/05/31 | 1,160 | 1,161 | 1,148 | 1,152 | -33 | -2.8% | 4,100 |
| 2017/05/30 | 1,199 | 1,199 | 1,160 | 1,185 | -5 | -0.4% | 1,800 |
| 2017/05/29 | 1,192 | 1,206 | 1,190 | 1,190 | -2 | -0.2% | 2,500 |
| 2017/05/26 | 1,192 | 1,196 | 1,189 | 1,192 | ±0 | ±0% | 1,600 |
| 2017/05/25 | 1,190 | 1,202 | 1,190 | 1,192 | -10 | -0.8% | 5,000 |
| 2017/05/24 | 1,200 | 1,202 | 1,199 | 1,202 | +3 | +0.3% | 2,500 |
| 2017/05/23 | 1,197 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 800 |
| 2017/05/22 | 1,191 | 1,202 | 1,191 | 1,195 | +6 | +0.5% | 3,500 |
| 2017/05/19 | 1,175 | 1,196 | 1,175 | 1,189 | -13 | -1.1% | 2,500 |
| 2017/05/18 | 1,209 | 1,209 | 1,168 | 1,202 | +10 | +0.8% | 1,900 |
| 2017/05/17 | 1,191 | 1,193 | 1,175 | 1,192 | -9 | -0.7% | 1,100 |
| 2017/05/16 | 1,203 | 1,203 | 1,195 | 1,201 | +6 | +0.5% | 2,200 |
| 2017/05/15 | 1,226 | 1,226 | 1,191 | 1,195 | -1 | -0.1% | 4,000 |
| 2017/05/12 | 1,201 | 1,201 | 1,192 | 1,196 | -13 | -1.1% | 1,500 |
| 2017/05/11 | 1,200 | 1,214 | 1,184 | 1,209 | +5 | +0.4% | 4,700 |
| 2017/05/10 | 1,192 | 1,212 | 1,192 | 1,204 | +12 | +1% | 3,100 |
| 2017/05/09 | 1,187 | 1,197 | 1,170 | 1,192 | +35 | +3% | 6,300 |
| 2017/05/08 | 1,159 | 1,168 | 1,134 | 1,157 | +26 | +2.3% | 5,800 |
| 2017/05/02 | 1,140 | 1,144 | 1,130 | 1,131 | +10 | +0.9% | 2,800 |
1951～
2000
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
