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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,471 | 1,496 | 1,470 | 1,487 | +12 | +0.8% | 122,000 |
| 2025/05/16 | 1,480 | 1,482 | 1,459 | 1,475 | -6 | -0.4% | 95,300 |
| 2025/05/15 | 1,488 | 1,491 | 1,479 | 1,481 | -11 | -0.7% | 81,300 |
| 2025/05/14 | 1,489 | 1,492 | 1,474 | 1,492 | +5 | +0.3% | 70,000 |
| 2025/05/13 | 1,501 | 1,507 | 1,480 | 1,487 | ±0 | ±0% | 72,400 |
| 2025/05/12 | 1,494 | 1,500 | 1,481 | 1,487 | +12 | +0.8% | 99,500 |
| 2025/05/09 | 1,456 | 1,483 | 1,453 | 1,475 | +20 | +1.4% | 94,300 |
| 2025/05/08 | 1,450 | 1,455 | 1,437 | 1,455 | -3 | -0.2% | 74,700 |
| 2025/05/07 | 1,449 | 1,468 | 1,444 | 1,458 | +15 | +1% | 97,000 |
| 2025/05/02 | 1,435 | 1,444 | 1,424 | 1,443 | -3 | -0.2% | 70,500 |
| 2025/05/01 | 1,468 | 1,468 | 1,442 | 1,446 | -31 | -2.1% | 82,700 |
| 2025/04/30 | 1,480 | 1,483 | 1,456 | 1,477 | ±0 | ±0% | 84,700 |
| 2025/04/28 | 1,483 | 1,486 | 1,476 | 1,477 | +5 | +0.3% | 72,400 |
| 2025/04/25 | 1,475 | 1,484 | 1,456 | 1,472 | +12 | +0.8% | 88,600 |
| 2025/04/24 | 1,470 | 1,479 | 1,451 | 1,460 | -1 | -0.1% | 66,500 |
| 2025/04/23 | 1,468 | 1,474 | 1,460 | 1,461 | +14 | +1% | 96,700 |
| 2025/04/22 | 1,434 | 1,460 | 1,432 | 1,447 | +3 | +0.2% | 67,700 |
| 2025/04/21 | 1,447 | 1,460 | 1,439 | 1,444 | +6 | +0.4% | 55,600 |
| 2025/04/18 | 1,417 | 1,444 | 1,417 | 1,438 | +33 | +2.3% | 65,300 |
| 2025/04/17 | 1,390 | 1,406 | 1,387 | 1,405 | +9 | +0.6% | 58,200 |
| 2025/04/16 | 1,378 | 1,400 | 1,372 | 1,396 | +19 | +1.4% | 71,900 |
| 2025/04/15 | 1,404 | 1,404 | 1,377 | 1,377 | -15 | -1.1% | 60,400 |
| 2025/04/14 | 1,353 | 1,410 | 1,337 | 1,392 | -21 | -1.5% | 128,800 |
| 2025/04/11 | 1,400 | 1,414 | 1,379 | 1,413 | +2 | +0.1% | 107,100 |
| 2025/04/10 | 1,413 | 1,421 | 1,395 | 1,411 | +58 | +4.3% | 104,400 |
| 2025/04/09 | 1,363 | 1,373 | 1,340 | 1,353 | -52 | -3.7% | 133,600 |
| 2025/04/08 | 1,362 | 1,409 | 1,361 | 1,405 | +76 | +5.7% | 134,400 |
| 2025/04/07 | 1,330 | 1,361 | 1,297 | 1,329 | -91 | -6.4% | 252,200 |
| 2025/04/04 | 1,445 | 1,445 | 1,397 | 1,420 | -55 | -3.7% | 146,600 |
| 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 |
1～
50
件表示中 / 3701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 | 148,700円 | +10.9% | +2.5% | 2.82% | 12.07倍 | 0.84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 |
| セーレン | 234,500円 | +0.2% | -3.0% | 3.24% | 10.26倍 | 0.96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 | 639,000円 | -4.4% | -19.4% | 4.41% | 11.33倍 | 0.90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 |
| グンゼ | 305,000円 | +2.1% | +1.5% | 7.08% | 35.37倍 | 0.83倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ホギメディ | 403,500円 | +6.8% | +21.5% | 2.35% | 28.80倍 | 1.17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
