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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,479 | 1,484 | 1,462 | 1,475 | -37 | -2.4% | 107,400 |
| 2025/04/02 | 1,513 | 1,516 | 1,496 | 1,512 | +10 | +0.7% | 106,600 |
| 2025/04/01 | 1,566 | 1,566 | 1,502 | 1,502 | -51 | -3.3% | 115,700 |
| 2025/03/31 | 1,560 | 1,580 | 1,540 | 1,553 | -28 | -1.8% | 174,900 |
| 2025/03/28 | 1,600 | 1,608 | 1,579 | 1,581 | -5 | -0.3% | 179,100 |
| 2025/03/27 | 1,556 | 1,586 | 1,545 | 1,586 | +34 | +2.2% | 157,300 |
| 2025/03/26 | 1,594 | 1,594 | 1,537 | 1,552 | -6 | -0.4% | 273,400 |
| 2025/03/25 | 1,588 | 1,588 | 1,554 | 1,558 | -13 | -0.8% | 245,900 |
| 2025/03/24 | 1,525 | 1,591 | 1,523 | 1,571 | +72 | +4.8% | 212,800 |
| 2025/03/21 | 1,500 | 1,532 | 1,493 | 1,499 | -18 | -1.2% | 192,800 |
| 2025/03/19 | 1,503 | 1,529 | 1,490 | 1,517 | +9 | +0.6% | 135,400 |
| 2025/03/18 | 1,481 | 1,515 | 1,469 | 1,508 | +46 | +3.1% | 152,000 |
| 2025/03/17 | 1,485 | 1,490 | 1,451 | 1,462 | -24 | -1.6% | 152,600 |
| 2025/03/14 | 1,491 | 1,495 | 1,476 | 1,486 | +10 | +0.7% | 116,500 |
| 2025/03/13 | 1,467 | 1,485 | 1,466 | 1,476 | +26 | +1.8% | 137,000 |
| 2025/03/12 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 91,900 |
| 2025/03/11 | 1,446 | 1,446 | 1,408 | 1,430 | -19 | -1.3% | 73,900 |
| 2025/03/10 | 1,445 | 1,456 | 1,444 | 1,449 | +7 | +0.5% | 68,000 |
| 2025/03/07 | 1,419 | 1,442 | 1,405 | 1,442 | +3 | +0.2% | 155,400 |
| 2025/03/06 | 1,391 | 1,445 | 1,384 | 1,439 | +62 | +4.5% | 170,900 |
| 2025/03/05 | 1,397 | 1,397 | 1,374 | 1,377 | -6 | -0.4% | 126,900 |
| 2025/03/04 | 1,379 | 1,391 | 1,372 | 1,383 | +15 | +1.1% | 85,900 |
| 2025/03/03 | 1,348 | 1,370 | 1,346 | 1,368 | +41 | +3.1% | 76,800 |
| 2025/02/28 | 1,318 | 1,327 | 1,309 | 1,327 | +8 | +0.6% | 103,600 |
| 2025/02/27 | 1,306 | 1,319 | 1,304 | 1,319 | +3 | +0.2% | 60,800 |
| 2025/02/26 | 1,321 | 1,321 | 1,304 | 1,316 | -5 | -0.4% | 73,100 |
| 2025/02/25 | 1,311 | 1,321 | 1,301 | 1,321 | +9 | +0.7% | 81,900 |
| 2025/02/21 | 1,308 | 1,312 | 1,301 | 1,312 | +4 | +0.3% | 44,800 |
| 2025/02/20 | 1,347 | 1,349 | 1,300 | 1,308 | -48 | -3.5% | 79,800 |
| 2025/02/19 | 1,347 | 1,374 | 1,347 | 1,356 | +11 | +0.8% | 57,100 |
| 2025/02/18 | 1,342 | 1,351 | 1,337 | 1,345 | -2 | -0.1% | 39,900 |
| 2025/02/17 | 1,350 | 1,360 | 1,347 | 1,347 | -3 | -0.2% | 46,200 |
| 2025/02/14 | 1,353 | 1,359 | 1,340 | 1,350 | -1 | -0.1% | 77,900 |
| 2025/02/13 | 1,373 | 1,373 | 1,351 | 1,351 | -13 | -1% | 45,000 |
| 2025/02/12 | 1,357 | 1,364 | 1,352 | 1,364 | +8 | +0.6% | 106,900 |
| 2025/02/10 | 1,375 | 1,375 | 1,349 | 1,356 | -18 | -1.3% | 46,700 |
| 2025/02/07 | 1,374 | 1,385 | 1,369 | 1,374 | -4 | -0.3% | 66,300 |
| 2025/02/06 | 1,363 | 1,388 | 1,353 | 1,378 | +20 | +1.5% | 148,200 |
| 2025/02/05 | 1,341 | 1,362 | 1,334 | 1,358 | +25 | +1.9% | 153,000 |
| 2025/02/04 | 1,330 | 1,339 | 1,321 | 1,333 | +13 | +1% | 60,700 |
| 2025/02/03 | 1,329 | 1,334 | 1,307 | 1,320 | -11 | -0.8% | 136,700 |
| 2025/01/31 | 1,341 | 1,341 | 1,326 | 1,331 | -10 | -0.7% | 65,100 |
| 2025/01/30 | 1,332 | 1,341 | 1,332 | 1,341 | +4 | +0.3% | 38,400 |
| 2025/01/29 | 1,332 | 1,341 | 1,332 | 1,337 | -2 | -0.1% | 48,200 |
| 2025/01/28 | 1,326 | 1,345 | 1,326 | 1,339 | +12 | +0.9% | 84,700 |
| 2025/01/27 | 1,331 | 1,335 | 1,318 | 1,327 | +10 | +0.8% | 74,700 |
| 2025/01/24 | 1,341 | 1,341 | 1,317 | 1,317 | -21 | -1.6% | 60,400 |
| 2025/01/23 | 1,333 | 1,343 | 1,330 | 1,338 | -8 | -0.6% | 73,700 |
| 2025/01/22 | 1,350 | 1,356 | 1,342 | 1,346 | +1 | +0.1% | 100,200 |
| 2025/01/21 | 1,339 | 1,350 | 1,329 | 1,345 | +1 | +0.1% | 94,700 |
1～
50
件表示中 / 3672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 | 141,800円 | +10.9% | +2.5% | 2.96% | 11.51倍 | 0.80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 |
| 帝 人 | 121,100円 | -2.2% | - | 4.13% | 9.33倍 | 0.66倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 219,600円 | +12.7% | +19.0% | 3.10% | 9.25倍 | 0.91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 |
| クラボウ | 537,000円 | +1.8% | +6.0% | 2.79% | 12.16倍 | 0.77倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ホギメディ | 433,500円 | 0.0% | -15.9% | 1.85% | 49.46倍 | 1.23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
