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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,484 | 1,530 | 1,484 | 1,499 | +54 | +3.7% | 272,800 |
| 2025/08/18 | 1,441 | 1,450 | 1,439 | 1,445 | ±0 | ±0% | 88,400 |
| 2025/08/15 | 1,452 | 1,460 | 1,433 | 1,445 | -5 | -0.3% | 111,400 |
| 2025/08/14 | 1,455 | 1,458 | 1,443 | 1,450 | -14 | -1% | 98,000 |
| 2025/08/13 | 1,468 | 1,470 | 1,451 | 1,464 | -1 | -0.1% | 77,900 |
| 2025/08/12 | 1,457 | 1,467 | 1,450 | 1,465 | +3 | +0.2% | 96,800 |
| 2025/08/08 | 1,460 | 1,485 | 1,453 | 1,462 | +12 | +0.8% | 146,400 |
| 2025/08/07 | 1,426 | 1,450 | 1,421 | 1,450 | +24 | +1.7% | 111,600 |
| 2025/08/06 | 1,408 | 1,428 | 1,406 | 1,426 | +18 | +1.3% | 101,800 |
| 2025/08/05 | 1,415 | 1,415 | 1,405 | 1,408 | ±0 | ±0% | 67,500 |
| 2025/08/04 | 1,412 | 1,421 | 1,406 | 1,408 | -34 | -2.4% | 79,200 |
| 2025/08/01 | 1,404 | 1,444 | 1,400 | 1,442 | +42 | +3% | 111,200 |
| 2025/07/31 | 1,398 | 1,402 | 1,396 | 1,400 | +6 | +0.4% | 58,700 |
| 2025/07/30 | 1,385 | 1,398 | 1,383 | 1,394 | +6 | +0.4% | 98,100 |
| 2025/07/29 | 1,390 | 1,395 | 1,382 | 1,388 | -6 | -0.4% | 83,200 |
| 2025/07/28 | 1,402 | 1,402 | 1,393 | 1,394 | -1 | -0.1% | 99,800 |
| 2025/07/25 | 1,396 | 1,401 | 1,382 | 1,395 | +7 | +0.5% | 140,400 |
| 2025/07/24 | 1,388 | 1,397 | 1,383 | 1,388 | +7 | +0.5% | 187,800 |
| 2025/07/23 | 1,382 | 1,389 | 1,376 | 1,381 | +11 | +0.8% | 105,500 |
| 2025/07/22 | 1,382 | 1,392 | 1,367 | 1,370 | -5 | -0.4% | 99,100 |
| 2025/07/18 | 1,399 | 1,400 | 1,375 | 1,375 | -14 | -1% | 73,100 |
| 2025/07/17 | 1,376 | 1,394 | 1,373 | 1,389 | +18 | +1.3% | 119,100 |
| 2025/07/16 | 1,386 | 1,391 | 1,371 | 1,371 | -16 | -1.2% | 93,700 |
| 2025/07/15 | 1,408 | 1,414 | 1,373 | 1,387 | -19 | -1.4% | 168,300 |
| 2025/07/14 | 1,427 | 1,435 | 1,398 | 1,406 | -89 | -6% | 209,300 |
| 2025/07/11 | 1,499 | 1,513 | 1,493 | 1,495 | +1 | +0.1% | 66,400 |
| 2025/07/10 | 1,500 | 1,507 | 1,486 | 1,494 | -6 | -0.4% | 111,800 |
| 2025/07/09 | 1,494 | 1,509 | 1,494 | 1,500 | +16 | +1.1% | 64,000 |
| 2025/07/08 | 1,491 | 1,494 | 1,476 | 1,484 | +2 | +0.1% | 87,300 |
| 2025/07/07 | 1,479 | 1,486 | 1,476 | 1,482 | -1 | -0.1% | 55,900 |
| 2025/07/04 | 1,486 | 1,491 | 1,475 | 1,483 | +8 | +0.5% | 41,900 |
| 2025/07/03 | 1,480 | 1,489 | 1,467 | 1,475 | -9 | -0.6% | 57,000 |
| 2025/07/02 | 1,469 | 1,491 | 1,466 | 1,484 | +3 | +0.2% | 81,400 |
| 2025/07/01 | 1,462 | 1,491 | 1,460 | 1,481 | +25 | +1.7% | 105,800 |
| 2025/06/30 | 1,458 | 1,478 | 1,456 | 1,456 | +6 | +0.4% | 122,600 |
| 2025/06/27 | 1,441 | 1,451 | 1,435 | 1,450 | +20 | +1.4% | 84,700 |
| 2025/06/26 | 1,414 | 1,434 | 1,414 | 1,430 | +8 | +0.6% | 72,800 |
| 2025/06/25 | 1,432 | 1,434 | 1,410 | 1,422 | -3 | -0.2% | 57,900 |
| 2025/06/24 | 1,438 | 1,438 | 1,419 | 1,425 | +6 | +0.4% | 48,400 |
| 2025/06/23 | 1,408 | 1,426 | 1,401 | 1,419 | +15 | +1.1% | 82,200 |
| 2025/06/20 | 1,396 | 1,408 | 1,390 | 1,404 | +3 | +0.2% | 123,500 |
| 2025/06/19 | 1,415 | 1,417 | 1,397 | 1,401 | -14 | -1% | 62,600 |
| 2025/06/18 | 1,419 | 1,424 | 1,408 | 1,415 | +2 | +0.1% | 59,800 |
| 2025/06/17 | 1,395 | 1,418 | 1,394 | 1,413 | +19 | +1.4% | 81,700 |
| 2025/06/16 | 1,410 | 1,412 | 1,390 | 1,394 | -18 | -1.3% | 104,000 |
| 2025/06/13 | 1,424 | 1,427 | 1,401 | 1,412 | -30 | -2.1% | 113,700 |
| 2025/06/12 | 1,423 | 1,442 | 1,423 | 1,442 | +32 | +2.3% | 137,300 |
| 2025/06/11 | 1,420 | 1,428 | 1,409 | 1,410 | +4 | +0.3% | 87,900 |
| 2025/06/10 | 1,420 | 1,420 | 1,403 | 1,406 | -21 | -1.5% | 86,700 |
| 2025/06/09 | 1,444 | 1,446 | 1,425 | 1,427 | -11 | -0.8% | 62,100 |
1～
50
件表示中 / 3765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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83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 |
| グンゼ | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 |
| オンワードＨＤ | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77倍 | 1.04倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 293,800円 | +32.9% | +18.0% | 3.61% | 8.95倍 | 1.24倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
