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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,116 | 1,132 | 1,115 | 1,121 | +4 | +0.4% | 2,400 |
| 2017/04/28 | 1,158 | 1,158 | 1,098 | 1,117 | -30 | -2.6% | 7,000 |
| 2017/04/27 | 1,150 | 1,159 | 1,132 | 1,147 | +13 | +1.1% | 4,000 |
| 2017/04/26 | 1,138 | 1,138 | 1,118 | 1,134 | -7 | -0.6% | 3,500 |
| 2017/04/25 | 1,149 | 1,150 | 1,140 | 1,141 | +2 | +0.2% | 5,800 |
| 2017/04/24 | 1,127 | 1,139 | 1,127 | 1,139 | +21 | +1.9% | 1,600 |
| 2017/04/21 | 1,113 | 1,124 | 1,113 | 1,118 | +5 | +0.4% | 2,100 |
| 2017/04/20 | 1,129 | 1,130 | 1,110 | 1,113 | -16 | -1.4% | 3,600 |
| 2017/04/19 | 1,129 | 1,145 | 1,129 | 1,129 | ±0 | ±0% | 3,700 |
| 2017/04/18 | 1,144 | 1,144 | 1,126 | 1,129 | +11 | +1% | 2,000 |
| 2017/04/17 | 1,110 | 1,122 | 1,110 | 1,118 | -10 | -0.9% | 4,700 |
| 2017/04/14 | 1,130 | 1,138 | 1,126 | 1,128 | -11 | -1% | 3,400 |
| 2017/04/13 | 1,138 | 1,150 | 1,135 | 1,139 | +1 | +0.1% | 2,900 |
| 2017/04/12 | 1,165 | 1,165 | 1,136 | 1,138 | +3 | +0.3% | 2,100 |
| 2017/04/11 | 1,152 | 1,166 | 1,135 | 1,135 | -42 | -3.6% | 5,600 |
| 2017/04/10 | 1,152 | 1,179 | 1,152 | 1,177 | +37 | +3.2% | 2,000 |
| 2017/04/07 | 1,176 | 1,179 | 1,126 | 1,140 | +16 | +1.4% | 3,300 |
| 2017/04/06 | 1,157 | 1,160 | 1,124 | 1,124 | -29 | -2.5% | 4,000 |
| 2017/04/05 | 1,153 | 1,173 | 1,153 | 1,153 | -14 | -1.2% | 2,300 |
| 2017/04/04 | 1,180 | 1,180 | 1,166 | 1,167 | -7 | -0.6% | 2,400 |
| 2017/04/03 | 1,170 | 1,194 | 1,164 | 1,174 | -7 | -0.6% | 3,300 |
| 2017/03/31 | 1,190 | 1,204 | 1,181 | 1,181 | -9 | -0.8% | 6,700 |
| 2017/03/30 | 1,202 | 1,203 | 1,189 | 1,190 | -16 | -1.3% | 2,500 |
| 2017/03/29 | 1,211 | 1,215 | 1,201 | 1,206 | -44 | -3.5% | 5,500 |
| 2017/03/28 | 1,218 | 1,250 | 1,214 | 1,250 | +40 | +3.3% | 11,400 |
| 2017/03/27 | 1,212 | 1,219 | 1,210 | 1,210 | -2 | -0.2% | 6,100 |
| 2017/03/24 | 1,223 | 1,223 | 1,197 | 1,212 | -13 | -1.1% | 6,600 |
| 2017/03/23 | 1,249 | 1,249 | 1,176 | 1,225 | -15 | -1.2% | 12,600 |
| 2017/03/22 | 1,254 | 1,254 | 1,239 | 1,240 | -16 | -1.3% | 3,500 |
| 2017/03/21 | 1,270 | 1,270 | 1,254 | 1,256 | -17 | -1.3% | 8,200 |
| 2017/03/17 | 1,270 | 1,284 | 1,261 | 1,273 | -19 | -1.5% | 3,600 |
| 2017/03/16 | 1,250 | 1,300 | 1,249 | 1,292 | +43 | +3.4% | 11,400 |
| 2017/03/15 | 1,250 | 1,250 | 1,245 | 1,249 | -1 | -0.1% | 4,400 |
| 2017/03/14 | 1,249 | 1,250 | 1,245 | 1,250 | +1 | +0.1% | 3,500 |
| 2017/03/13 | 1,242 | 1,250 | 1,242 | 1,249 | +3 | +0.2% | 3,400 |
| 2017/03/10 | 1,220 | 1,246 | 1,219 | 1,246 | +26 | +2.1% | 10,000 |
| 2017/03/09 | 1,236 | 1,237 | 1,220 | 1,220 | +5 | +0.4% | 2,500 |
| 2017/03/08 | 1,210 | 1,231 | 1,194 | 1,215 | +33 | +2.8% | 6,600 |
| 2017/03/07 | 1,190 | 1,191 | 1,180 | 1,182 | -4 | -0.3% | 3,500 |
| 2017/03/06 | 1,200 | 1,200 | 1,186 | 1,186 | -8 | -0.7% | 2,700 |
| 2017/03/03 | 1,214 | 1,214 | 1,194 | 1,194 | -24 | -2% | 3,000 |
| 2017/03/02 | 1,255 | 1,255 | 1,203 | 1,218 | +11 | +0.9% | 5,300 |
| 2017/03/01 | 1,193 | 1,221 | 1,186 | 1,207 | +18 | +1.5% | 4,600 |
| 2017/02/28 | 1,184 | 1,205 | 1,184 | 1,189 | +11 | +0.9% | 10,100 |
| 2017/02/27 | 1,173 | 1,187 | 1,173 | 1,178 | +4 | +0.3% | 6,100 |
| 2017/02/24 | 1,175 | 1,180 | 1,167 | 1,174 | ±0 | ±0% | 6,700 |
| 2017/02/23 | 1,156 | 1,174 | 1,156 | 1,174 | +20 | +1.7% | 1,300 |
| 2017/02/22 | 1,170 | 1,177 | 1,153 | 1,154 | -13 | -1.1% | 6,100 |
| 2017/02/21 | 1,165 | 1,169 | 1,164 | 1,167 | +3 | +0.3% | 2,100 |
| 2017/02/20 | 1,148 | 1,169 | 1,146 | 1,164 | +4 | +0.3% | 6,000 |
2001～
2050
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
