日本毛織の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,363 | 1,370 | 1,352 | 1,352 | -11 | -0.8% | 77,500 |
| 2024/05/09 | 1,352 | 1,375 | 1,348 | 1,363 | +13 | +1% | 60,600 |
| 2024/05/08 | 1,356 | 1,362 | 1,350 | 1,350 | -9 | -0.7% | 58,100 |
| 2024/05/07 | 1,364 | 1,365 | 1,349 | 1,359 | +4 | +0.3% | 53,600 |
| 2024/05/02 | 1,357 | 1,364 | 1,354 | 1,355 | -2 | -0.1% | 38,500 |
| 2024/05/01 | 1,355 | 1,357 | 1,347 | 1,357 | -8 | -0.6% | 38,900 |
| 2024/04/30 | 1,345 | 1,365 | 1,340 | 1,365 | +23 | +1.7% | 93,000 |
| 2024/04/26 | 1,340 | 1,342 | 1,318 | 1,342 | ±0 | ±0% | 122,900 |
| 2024/04/25 | 1,335 | 1,348 | 1,333 | 1,342 | +4 | +0.3% | 88,400 |
| 2024/04/24 | 1,330 | 1,340 | 1,327 | 1,338 | +4 | +0.3% | 62,200 |
| 2024/04/23 | 1,320 | 1,336 | 1,315 | 1,334 | +23 | +1.8% | 54,000 |
| 2024/04/22 | 1,313 | 1,317 | 1,303 | 1,311 | +18 | +1.4% | 59,900 |
| 2024/04/19 | 1,304 | 1,328 | 1,284 | 1,293 | -17 | -1.3% | 120,700 |
| 2024/04/18 | 1,297 | 1,324 | 1,297 | 1,310 | +35 | +2.7% | 92,500 |
| 2024/04/17 | 1,310 | 1,316 | 1,275 | 1,275 | -36 | -2.7% | 112,200 |
| 2024/04/16 | 1,357 | 1,357 | 1,311 | 1,311 | -62 | -4.5% | 167,900 |
| 2024/04/15 | 1,428 | 1,428 | 1,367 | 1,373 | -85 | -5.8% | 201,900 |
| 2024/04/12 | 1,471 | 1,471 | 1,439 | 1,458 | +13 | +0.9% | 127,400 |
| 2024/04/11 | 1,413 | 1,445 | 1,412 | 1,445 | +29 | +2% | 76,200 |
| 2024/04/10 | 1,415 | 1,422 | 1,415 | 1,416 | -7 | -0.5% | 28,000 |
| 2024/04/09 | 1,435 | 1,439 | 1,417 | 1,423 | +1 | +0.1% | 42,100 |
| 2024/04/08 | 1,434 | 1,445 | 1,420 | 1,422 | -10 | -0.7% | 46,400 |
| 2024/04/05 | 1,420 | 1,437 | 1,410 | 1,432 | +9 | +0.6% | 60,100 |
| 2024/04/04 | 1,419 | 1,430 | 1,410 | 1,423 | +5 | +0.4% | 60,600 |
| 2024/04/03 | 1,418 | 1,432 | 1,408 | 1,418 | -6 | -0.4% | 64,700 |
| 2024/04/02 | 1,445 | 1,445 | 1,419 | 1,424 | -28 | -1.9% | 76,900 |
| 2024/04/01 | 1,480 | 1,483 | 1,448 | 1,452 | -26 | -1.8% | 58,200 |
| 2024/03/29 | 1,471 | 1,479 | 1,456 | 1,478 | +25 | +1.7% | 55,800 |
| 2024/03/28 | 1,475 | 1,495 | 1,435 | 1,453 | -26 | -1.8% | 116,300 |
| 2024/03/27 | 1,436 | 1,479 | 1,422 | 1,479 | +60 | +4.2% | 118,400 |
| 2024/03/26 | 1,424 | 1,430 | 1,414 | 1,419 | +7 | +0.5% | 73,500 |
| 2024/03/25 | 1,443 | 1,443 | 1,412 | 1,412 | -18 | -1.3% | 77,300 |
| 2024/03/22 | 1,430 | 1,439 | 1,423 | 1,430 | +3 | +0.2% | 49,900 |
| 2024/03/21 | 1,433 | 1,441 | 1,415 | 1,427 | ±0 | ±0% | 78,200 |
| 2024/03/19 | 1,426 | 1,430 | 1,408 | 1,427 | +13 | +0.9% | 45,400 |
| 2024/03/18 | 1,435 | 1,435 | 1,414 | 1,414 | -19 | -1.3% | 69,200 |
| 2024/03/15 | 1,430 | 1,433 | 1,406 | 1,433 | +2 | +0.1% | 258,900 |
| 2024/03/14 | 1,415 | 1,431 | 1,412 | 1,431 | +16 | +1.1% | 82,200 |
| 2024/03/13 | 1,430 | 1,430 | 1,396 | 1,415 | -5 | -0.4% | 72,400 |
| 2024/03/12 | 1,389 | 1,420 | 1,389 | 1,420 | +32 | +2.3% | 130,200 |
| 2024/03/11 | 1,370 | 1,388 | 1,363 | 1,388 | +18 | +1.3% | 119,600 |
| 2024/03/08 | 1,341 | 1,376 | 1,336 | 1,370 | +15 | +1.1% | 158,100 |
| 2024/03/07 | 1,364 | 1,369 | 1,342 | 1,355 | -1 | -0.1% | 80,900 |
| 2024/03/06 | 1,371 | 1,373 | 1,355 | 1,356 | -4 | -0.3% | 94,900 |
| 2024/03/05 | 1,350 | 1,364 | 1,333 | 1,360 | +6 | +0.4% | 85,600 |
| 2024/03/04 | 1,373 | 1,373 | 1,343 | 1,354 | -14 | -1% | 110,400 |
| 2024/03/01 | 1,377 | 1,377 | 1,360 | 1,368 | -5 | -0.4% | 47,600 |
| 2024/02/29 | 1,353 | 1,375 | 1,353 | 1,373 | +13 | +1% | 136,000 |
| 2024/02/28 | 1,364 | 1,370 | 1,351 | 1,360 | -5 | -0.4% | 63,100 |
| 2024/02/27 | 1,366 | 1,377 | 1,360 | 1,365 | -9 | -0.7% | 72,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ニッケ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッケ | 135,200円 | -2.2% | -0.3% | 2.66% | 12.11倍 | 0.82倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| ワコールＨＤ | 349,800円 | +3.9% | - | 2.86% | - | 0.91倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| セーレン | 247,900円 | +7.3% | +4.9% | 2.14% | 11.47倍 | 1.12倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| 東洋紡 | 112,600円 | +2.5% | -24.1% | 3.55% | 99.21倍 | 0.52倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ホギメディ | 389,000円 | +4.5% | +13.1% | 2.06% | 28.53倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム
