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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,183 | 2,200 | 2,167 | 2,169 | -14 | -0.6% | 2,500 |
| 2024/07/04 | 2,192 | 2,200 | 2,180 | 2,183 | -10 | -0.5% | 3,200 |
| 2024/07/03 | 2,167 | 2,222 | 2,158 | 2,193 | +44 | +2% | 7,500 |
| 2024/07/02 | 2,194 | 2,194 | 2,134 | 2,149 | -30 | -1.4% | 10,000 |
| 2024/07/01 | 2,243 | 2,243 | 2,170 | 2,179 | -44 | -2% | 7,300 |
| 2024/06/28 | 2,264 | 2,270 | 2,207 | 2,223 | -17 | -0.8% | 11,600 |
| 2024/06/27 | 2,199 | 2,249 | 2,180 | 2,240 | +55 | +2.5% | 10,400 |
| 2024/06/26 | 2,145 | 2,194 | 2,122 | 2,185 | +57 | +2.7% | 10,500 |
| 2024/06/25 | 2,101 | 2,137 | 2,073 | 2,128 | +77 | +3.8% | 20,700 |
| 2024/06/24 | 2,047 | 2,051 | 2,025 | 2,051 | +12 | +0.6% | 6,700 |
| 2024/06/21 | 2,021 | 2,039 | 2,015 | 2,039 | +20 | +1% | 7,400 |
| 2024/06/20 | 2,030 | 2,044 | 2,007 | 2,019 | -11 | -0.5% | 7,000 |
| 2024/06/19 | 2,035 | 2,046 | 2,020 | 2,030 | +8 | +0.4% | 3,700 |
| 2024/06/18 | 2,029 | 2,033 | 2,011 | 2,022 | -12 | -0.6% | 3,700 |
| 2024/06/17 | 2,075 | 2,075 | 2,005 | 2,034 | +15 | +0.7% | 36,500 |
| 2024/06/14 | 1,953 | 2,020 | 1,953 | 2,019 | +52 | +2.6% | 24,000 |
| 2024/06/13 | 1,971 | 1,980 | 1,960 | 1,967 | -2 | -0.1% | 6,900 |
| 2024/06/12 | 1,952 | 1,971 | 1,952 | 1,969 | +17 | +0.9% | 7,900 |
| 2024/06/11 | 1,955 | 1,962 | 1,945 | 1,952 | ±0 | ±0% | 5,600 |
| 2024/06/10 | 1,916 | 1,953 | 1,916 | 1,952 | +22 | +1.1% | 4,100 |
| 2024/06/07 | 1,933 | 1,933 | 1,928 | 1,930 | +6 | +0.3% | 1,600 |
| 2024/06/06 | 1,912 | 1,936 | 1,912 | 1,924 | +6 | +0.3% | 2,200 |
| 2024/06/05 | 1,909 | 1,922 | 1,902 | 1,918 | ±0 | ±0% | 2,800 |
| 2024/06/04 | 1,945 | 1,945 | 1,910 | 1,918 | -27 | -1.4% | 4,700 |
| 2024/06/03 | 1,941 | 1,957 | 1,934 | 1,945 | +14 | +0.7% | 4,900 |
| 2024/05/31 | 1,889 | 1,931 | 1,889 | 1,931 | +31 | +1.6% | 4,700 |
| 2024/05/30 | 1,898 | 1,939 | 1,896 | 1,900 | -22 | -1.1% | 13,200 |
| 2024/05/29 | 1,999 | 1,999 | 1,901 | 1,922 | -77 | -3.9% | 14,100 |
| 2024/05/28 | 2,007 | 2,007 | 1,957 | 1,999 | -8 | -0.4% | 11,500 |
| 2024/05/27 | 2,017 | 2,017 | 1,990 | 2,007 | +17 | +0.9% | 5,500 |
| 2024/05/24 | 1,990 | 2,019 | 1,989 | 1,990 | -23 | -1.1% | 8,200 |
| 2024/05/23 | 2,005 | 2,016 | 1,978 | 2,013 | +8 | +0.4% | 9,500 |
| 2024/05/22 | 1,948 | 2,029 | 1,947 | 2,005 | +63 | +3.2% | 21,700 |
| 2024/05/21 | 1,956 | 1,963 | 1,940 | 1,942 | -14 | -0.7% | 19,100 |
| 2024/05/20 | 1,940 | 1,988 | 1,938 | 1,956 | +26 | +1.3% | 21,700 |
| 2024/05/17 | 1,862 | 1,937 | 1,839 | 1,930 | +108 | +5.9% | 25,400 |
| 2024/05/16 | 1,877 | 1,877 | 1,805 | 1,822 | -37 | -2% | 31,100 |
| 2024/05/15 | 1,894 | 1,894 | 1,858 | 1,859 | -36 | -1.9% | 21,900 |
| 2024/05/14 | 1,917 | 1,929 | 1,881 | 1,895 | -22 | -1.1% | 31,500 |
| 2024/05/13 | 1,936 | 1,939 | 1,871 | 1,917 | +294 | +18.1% | 128,300 |
| 2024/05/10 | 1,665 | 1,665 | 1,623 | 1,623 | -42 | -2.5% | 8,300 |
| 2024/05/09 | 1,639 | 1,665 | 1,639 | 1,665 | +27 | +1.6% | 4,600 |
| 2024/05/08 | 1,627 | 1,644 | 1,627 | 1,638 | -1 | -0.1% | 3,800 |
| 2024/05/07 | 1,632 | 1,656 | 1,631 | 1,639 | +15 | +0.9% | 9,700 |
| 2024/05/02 | 1,633 | 1,655 | 1,619 | 1,624 | -4 | -0.2% | 8,600 |
| 2024/05/01 | 1,616 | 1,630 | 1,616 | 1,628 | +8 | +0.5% | 1,600 |
| 2024/04/30 | 1,605 | 1,639 | 1,605 | 1,620 | +51 | +3.3% | 13,100 |
| 2024/04/26 | 1,658 | 1,663 | 1,569 | 1,569 | -93 | -5.6% | 39,400 |
| 2024/04/25 | 1,677 | 1,677 | 1,651 | 1,662 | ±0 | ±0% | 8,400 |
| 2024/04/24 | 1,675 | 1,675 | 1,637 | 1,662 | +6 | +0.4% | 6,900 |
201～
250
件表示中 / 6943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 | 197,500円 | +6.6% | +7.5% | 4.56% | 6.74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 |
| 明治電機 | 146,500円 | +3.9% | -3.4% | 4.10% | 8.33倍 | 0.56倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＯＣＨＩ・ＨＤ | 136,000円 | +1.4% | -23.1% | 3.97% | 15.36倍 | 0.75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 |
| サトー商会 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
