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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,277 | 1,313 | 1,277 | 1,311 | +21 | +1.6% | 35,800 |
| 2024/08/20 | 1,275 | 1,295 | 1,273 | 1,290 | +23 | +1.8% | 36,300 |
| 2024/08/19 | 1,283 | 1,292 | 1,259 | 1,267 | -23 | -1.8% | 45,800 |
| 2024/08/16 | 1,280 | 1,292 | 1,271 | 1,290 | +12 | +0.9% | 45,600 |
| 2024/08/15 | 1,278 | 1,278 | 1,261 | 1,278 | ±0 | ±0% | 34,500 |
| 2024/08/14 | 1,257 | 1,280 | 1,252 | 1,278 | +24 | +1.9% | 35,700 |
| 2024/08/13 | 1,250 | 1,258 | 1,238 | 1,254 | +14 | +1.1% | 32,200 |
| 2024/08/09 | 1,250 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 90,800 |
| 2024/08/08 | 1,204 | 1,239 | 1,199 | 1,220 | ±0 | ±0% | 68,000 |
| 2024/08/07 | 1,211 | 1,248 | 1,192 | 1,220 | +4 | +0.3% | 91,500 |
| 2024/08/06 | 1,220 | 1,237 | 1,193 | 1,216 | +47 | +4% | 134,200 |
| 2024/08/05 | 1,168 | 1,197 | 1,119 | 1,169 | -46 | -3.8% | 159,300 |
| 2024/08/02 | 1,259 | 1,263 | 1,215 | 1,215 | -66 | -5.2% | 85,800 |
| 2024/08/01 | 1,324 | 1,324 | 1,280 | 1,281 | -54 | -4% | 64,000 |
| 2024/07/31 | 1,302 | 1,338 | 1,301 | 1,335 | +30 | +2.3% | 46,000 |
| 2024/07/30 | 1,311 | 1,318 | 1,303 | 1,305 | -21 | -1.6% | 55,200 |
| 2024/07/29 | 1,313 | 1,338 | 1,313 | 1,326 | +25 | +1.9% | 38,000 |
| 2024/07/26 | 1,319 | 1,319 | 1,299 | 1,301 | -4 | -0.3% | 37,600 |
| 2024/07/25 | 1,307 | 1,314 | 1,301 | 1,305 | -3 | -0.2% | 60,500 |
| 2024/07/24 | 1,319 | 1,325 | 1,308 | 1,308 | -21 | -1.6% | 40,800 |
| 2024/07/23 | 1,322 | 1,331 | 1,320 | 1,329 | +12 | +0.9% | 22,900 |
| 2024/07/22 | 1,333 | 1,336 | 1,313 | 1,317 | -16 | -1.2% | 39,900 |
| 2024/07/19 | 1,352 | 1,360 | 1,330 | 1,333 | -19 | -1.4% | 39,400 |
| 2024/07/18 | 1,358 | 1,374 | 1,352 | 1,352 | -9 | -0.7% | 51,700 |
| 2024/07/17 | 1,370 | 1,375 | 1,351 | 1,361 | -2 | -0.1% | 69,900 |
| 2024/07/16 | 1,374 | 1,385 | 1,352 | 1,363 | +6 | +0.4% | 98,300 |
| 2024/07/12 | 1,329 | 1,358 | 1,326 | 1,357 | +37 | +2.8% | 84,400 |
| 2024/07/11 | 1,343 | 1,343 | 1,316 | 1,320 | -1 | -0.1% | 76,800 |
| 2024/07/10 | 1,317 | 1,325 | 1,308 | 1,321 | -4 | -0.3% | 66,000 |
| 2024/07/09 | 1,313 | 1,332 | 1,310 | 1,325 | +16 | +1.2% | 63,500 |
| 2024/07/08 | 1,326 | 1,335 | 1,307 | 1,309 | -20 | -1.5% | 48,600 |
| 2024/07/05 | 1,350 | 1,350 | 1,325 | 1,329 | -20 | -1.5% | 35,600 |
| 2024/07/04 | 1,343 | 1,349 | 1,337 | 1,349 | +6 | +0.4% | 30,400 |
| 2024/07/03 | 1,339 | 1,353 | 1,339 | 1,343 | -11 | -0.8% | 39,000 |
| 2024/07/02 | 1,352 | 1,359 | 1,344 | 1,354 | +6 | +0.4% | 58,100 |
| 2024/07/01 | 1,364 | 1,364 | 1,341 | 1,348 | -13 | -1% | 47,100 |
| 2024/06/28 | 1,368 | 1,372 | 1,352 | 1,361 | -7 | -0.5% | 44,600 |
| 2024/06/27 | 1,364 | 1,368 | 1,355 | 1,368 | +8 | +0.6% | 64,500 |
| 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 |
151～
200
件表示中 / 3673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 | 142,000円 | +10.9% | +2.5% | 2.96% | 11.53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 | 122,600円 | -2.2% | - | 4.08% | 9.45倍 | 0.67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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30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 |
| ホギメディ | 434,000円 | 0.0% | -15.9% | 1.84% | 49.51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 |
| クラボウ | 543,000円 | +1.8% | +6.0% | 2.76% | 12.30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 |
市場注目の銘柄
チャート関連のコラム
