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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,366 | 1,366 | 1,350 | 1,360 | +12 | +0.9% | 82,000 |
| 2024/06/25 | 1,344 | 1,354 | 1,334 | 1,348 | +14 | +1% | 65,700 |
| 2024/06/24 | 1,335 | 1,346 | 1,330 | 1,334 | +14 | +1.1% | 63,900 |
| 2024/06/21 | 1,337 | 1,346 | 1,316 | 1,320 | -17 | -1.3% | 96,900 |
| 2024/06/20 | 1,334 | 1,342 | 1,322 | 1,337 | -4 | -0.3% | 70,100 |
| 2024/06/19 | 1,338 | 1,341 | 1,330 | 1,341 | +13 | +1% | 39,000 |
| 2024/06/18 | 1,332 | 1,339 | 1,311 | 1,328 | +14 | +1.1% | 45,100 |
| 2024/06/17 | 1,304 | 1,317 | 1,290 | 1,314 | -19 | -1.4% | 68,600 |
| 2024/06/14 | 1,295 | 1,343 | 1,295 | 1,333 | +34 | +2.6% | 129,600 |
| 2024/06/13 | 1,324 | 1,326 | 1,296 | 1,299 | -32 | -2.4% | 43,600 |
| 2024/06/12 | 1,329 | 1,338 | 1,327 | 1,331 | +5 | +0.4% | 40,300 |
| 2024/06/11 | 1,328 | 1,338 | 1,326 | 1,326 | -11 | -0.8% | 39,200 |
| 2024/06/10 | 1,315 | 1,342 | 1,315 | 1,337 | +26 | +2% | 99,900 |
| 2024/06/07 | 1,317 | 1,317 | 1,302 | 1,311 | -6 | -0.5% | 43,100 |
| 2024/06/06 | 1,332 | 1,335 | 1,311 | 1,317 | -23 | -1.7% | 63,200 |
| 2024/06/05 | 1,341 | 1,341 | 1,329 | 1,340 | -6 | -0.4% | 57,700 |
| 2024/06/04 | 1,345 | 1,353 | 1,333 | 1,346 | -14 | -1% | 75,400 |
| 2024/06/03 | 1,354 | 1,366 | 1,346 | 1,360 | +7 | +0.5% | 104,000 |
| 2024/05/31 | 1,330 | 1,353 | 1,321 | 1,353 | +32 | +2.4% | 303,000 |
| 2024/05/30 | 1,313 | 1,322 | 1,283 | 1,321 | +18 | +1.4% | 583,400 |
| 2024/05/29 | 1,307 | 1,321 | 1,298 | 1,303 | -2 | -0.2% | 913,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,299 | 1,305 | -8 | -0.6% | 372,700 |
| 2024/05/27 | 1,318 | 1,320 | 1,305 | 1,313 | -1 | -0.1% | 235,300 |
| 2024/05/24 | 1,308 | 1,321 | 1,305 | 1,314 | -8 | -0.6% | 126,100 |
| 2024/05/23 | 1,316 | 1,329 | 1,304 | 1,322 | -2 | -0.2% | 127,500 |
| 2024/05/22 | 1,333 | 1,339 | 1,319 | 1,324 | -7 | -0.5% | 144,900 |
| 2024/05/21 | 1,342 | 1,349 | 1,331 | 1,331 | -10 | -0.7% | 83,900 |
| 2024/05/20 | 1,342 | 1,357 | 1,341 | 1,341 | ±0 | ±0% | 85,000 |
| 2024/05/17 | 1,336 | 1,350 | 1,326 | 1,341 | -2 | -0.1% | 115,000 |
| 2024/05/16 | 1,357 | 1,357 | 1,337 | 1,343 | -14 | -1% | 82,000 |
| 2024/05/15 | 1,367 | 1,373 | 1,355 | 1,357 | -8 | -0.6% | 65,600 |
| 2024/05/14 | 1,350 | 1,365 | 1,346 | 1,365 | +6 | +0.4% | 73,900 |
| 2024/05/13 | 1,352 | 1,360 | 1,347 | 1,359 | +7 | +0.5% | 52,000 |
| 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 |
101～
150
件表示中 / 3585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 | 127,400円 | -2.2% | -0.3% | 2.83% | 11.41倍 | 0.74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 |
| ホギメディ | 461,500円 | +4.5% | +13.1% | 1.73% | 30.06倍 | 1.31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 |
| クラボウ | 533,000円 | +1.8% | +6.0% | 2.81% | 12.26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 |
| グンゼ | 512,000円 | +5.4% | +32.9% | 3.07% | 11.30倍 | 0.70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 |
| 東洋紡 | 93,700円 | +5.0% | +65.2% | 4.27% | 31.77倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
