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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,283 | 1,283 | 1,259 | 1,266 | -17 | -1.3% | 2,800 |
| 2017/09/01 | 1,284 | 1,289 | 1,280 | 1,283 | +1 | +0.1% | 1,000 |
| 2017/08/31 | 1,289 | 1,289 | 1,280 | 1,282 | -6 | -0.5% | 1,400 |
| 2017/08/30 | 1,280 | 1,299 | 1,270 | 1,288 | -12 | -0.9% | 2,500 |
| 2017/08/29 | 1,283 | 1,300 | 1,283 | 1,300 | +4 | +0.3% | 3,400 |
| 2017/08/28 | 1,299 | 1,299 | 1,287 | 1,296 | ±0 | ±0% | 1,300 |
| 2017/08/25 | 1,300 | 1,300 | 1,289 | 1,296 | +8 | +0.6% | 4,900 |
| 2017/08/24 | 1,279 | 1,290 | 1,278 | 1,288 | +17 | +1.3% | 2,700 |
| 2017/08/23 | 1,277 | 1,278 | 1,271 | 1,271 | +4 | +0.3% | 2,200 |
| 2017/08/22 | 1,278 | 1,278 | 1,262 | 1,267 | -4 | -0.3% | 1,600 |
| 2017/08/21 | 1,279 | 1,279 | 1,253 | 1,271 | -16 | -1.2% | 2,900 |
| 2017/08/18 | 1,262 | 1,300 | 1,262 | 1,287 | -3 | -0.2% | 3,200 |
| 2017/08/17 | 1,282 | 1,299 | 1,262 | 1,290 | +8 | +0.6% | 2,200 |
| 2017/08/16 | 1,270 | 1,289 | 1,261 | 1,282 | +27 | +2.2% | 1,700 |
| 2017/08/15 | 1,267 | 1,267 | 1,255 | 1,255 | -6 | -0.5% | 4,200 |
| 2017/08/14 | 1,246 | 1,262 | 1,246 | 1,261 | ±0 | ±0% | 2,200 |
| 2017/08/10 | 1,264 | 1,265 | 1,259 | 1,261 | +15 | +1.2% | 1,800 |
| 2017/08/09 | 1,267 | 1,267 | 1,246 | 1,246 | -21 | -1.7% | 2,300 |
| 2017/08/08 | 1,253 | 1,267 | 1,250 | 1,267 | +14 | +1.1% | 1,800 |
| 2017/08/07 | 1,250 | 1,253 | 1,243 | 1,253 | +14 | +1.1% | 2,000 |
| 2017/08/04 | 1,243 | 1,243 | 1,239 | 1,239 | -5 | -0.4% | 800 |
| 2017/08/03 | 1,230 | 1,244 | 1,228 | 1,244 | -1 | -0.1% | 1,800 |
| 2017/08/02 | 1,250 | 1,258 | 1,226 | 1,245 | -13 | -1% | 2,600 |
| 2017/08/01 | 1,253 | 1,260 | 1,253 | 1,258 | +17 | +1.4% | 1,200 |
| 2017/07/31 | 1,229 | 1,251 | 1,229 | 1,241 | -9 | -0.7% | 3,600 |
| 2017/07/28 | 1,258 | 1,258 | 1,235 | 1,250 | +22 | +1.8% | 2,300 |
| 2017/07/27 | 1,261 | 1,261 | 1,228 | 1,228 | -14 | -1.1% | 1,200 |
| 2017/07/26 | 1,227 | 1,242 | 1,225 | 1,242 | +8 | +0.6% | 1,300 |
| 2017/07/25 | 1,245 | 1,245 | 1,230 | 1,234 | -28 | -2.2% | 7,100 |
| 2017/07/24 | 1,260 | 1,264 | 1,256 | 1,262 | +7 | +0.6% | 4,100 |
| 2017/07/21 | 1,260 | 1,266 | 1,251 | 1,255 | +4 | +0.3% | 2,500 |
| 2017/07/20 | 1,247 | 1,255 | 1,247 | 1,251 | +1 | +0.1% | 3,500 |
| 2017/07/19 | 1,245 | 1,254 | 1,244 | 1,250 | ±0 | ±0% | 6,000 |
| 2017/07/18 | 1,261 | 1,261 | 1,240 | 1,250 | -5 | -0.4% | 9,300 |
| 2017/07/14 | 1,237 | 1,260 | 1,237 | 1,255 | +18 | +1.5% | 5,600 |
| 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 |
1951～
2000
件表示中 / 7024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 | 219,700円 | +4.6% | +5.3% | 4.28% | 7.01倍 | 1.26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 |
| アステナＨＤ | 51,900円 | +10.4% | +3.4% | 3.47% | 11.64倍 | 0.81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 |
| 極東貿 | 168,100円 | +7.6% | -16.8% | 4.16% | 12.64倍 | 0.69倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ナラサキ | 361,500円 | +4.9% | +11.8% | 3.60% | 7.40倍 | 0.71倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ＯＣＨＩ・ＨＤ | 141,400円 | +6.8% | +14.0% | 3.82% | 15.33倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
