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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,334 | 1,339 | 1,315 | 1,323 | -28 | -2.1% | 143,900 |
| 2024/01/11 | 1,366 | 1,369 | 1,350 | 1,351 | -3 | -0.2% | 94,800 |
| 2024/01/10 | 1,353 | 1,366 | 1,346 | 1,354 | +1 | +0.1% | 52,600 |
| 2024/01/09 | 1,359 | 1,370 | 1,347 | 1,353 | -6 | -0.4% | 72,900 |
| 2024/01/05 | 1,355 | 1,364 | 1,340 | 1,359 | +24 | +1.8% | 81,400 |
| 2024/01/04 | 1,336 | 1,337 | 1,310 | 1,335 | -7 | -0.5% | 87,700 |
| 2023/12/29 | 1,314 | 1,345 | 1,314 | 1,342 | +23 | +1.7% | 112,700 |
| 2023/12/28 | 1,301 | 1,323 | 1,289 | 1,319 | +14 | +1.1% | 68,200 |
| 2023/12/27 | 1,290 | 1,310 | 1,284 | 1,305 | +26 | +2% | 78,500 |
| 2023/12/26 | 1,285 | 1,285 | 1,268 | 1,279 | +6 | +0.5% | 57,400 |
| 2023/12/25 | 1,288 | 1,288 | 1,263 | 1,273 | +1 | +0.1% | 38,500 |
| 2023/12/22 | 1,252 | 1,272 | 1,252 | 1,272 | +20 | +1.6% | 68,100 |
| 2023/12/21 | 1,253 | 1,262 | 1,250 | 1,252 | -17 | -1.3% | 54,200 |
| 2023/12/20 | 1,258 | 1,276 | 1,258 | 1,269 | +3 | +0.2% | 45,700 |
| 2023/12/19 | 1,260 | 1,268 | 1,240 | 1,266 | +6 | +0.5% | 76,700 |
| 2023/12/18 | 1,251 | 1,266 | 1,238 | 1,260 | +3 | +0.2% | 91,300 |
| 2023/12/15 | 1,256 | 1,262 | 1,247 | 1,257 | -13 | -1% | 101,200 |
| 2023/12/14 | 1,301 | 1,305 | 1,258 | 1,270 | -36 | -2.8% | 76,100 |
| 2023/12/13 | 1,307 | 1,318 | 1,294 | 1,306 | -20 | -1.5% | 86,100 |
| 2023/12/12 | 1,362 | 1,362 | 1,326 | 1,326 | -36 | -2.6% | 97,600 |
| 2023/12/11 | 1,340 | 1,365 | 1,339 | 1,362 | +18 | +1.3% | 76,900 |
| 2023/12/08 | 1,369 | 1,379 | 1,336 | 1,344 | -27 | -2% | 122,700 |
| 2023/12/07 | 1,376 | 1,388 | 1,367 | 1,371 | -5 | -0.4% | 147,400 |
| 2023/12/06 | 1,342 | 1,378 | 1,342 | 1,376 | +40 | +3% | 115,600 |
| 2023/12/05 | 1,326 | 1,350 | 1,326 | 1,336 | +10 | +0.8% | 117,200 |
| 2023/12/04 | 1,314 | 1,332 | 1,308 | 1,326 | -2 | -0.2% | 91,200 |
| 2023/12/01 | 1,292 | 1,335 | 1,292 | 1,328 | +33 | +2.5% | 151,300 |
| 2023/11/30 | 1,312 | 1,321 | 1,286 | 1,295 | -16 | -1.2% | 190,700 |
| 2023/11/29 | 1,334 | 1,341 | 1,311 | 1,311 | -61 | -4.4% | 321,500 |
| 2023/11/28 | 1,345 | 1,376 | 1,345 | 1,372 | +19 | +1.4% | 731,600 |
| 2023/11/27 | 1,360 | 1,367 | 1,353 | 1,353 | -7 | -0.5% | 227,400 |
| 2023/11/24 | 1,350 | 1,367 | 1,350 | 1,360 | -20 | -1.4% | 198,300 |
| 2023/11/22 | 1,389 | 1,405 | 1,378 | 1,380 | -9 | -0.6% | 112,600 |
| 2023/11/21 | 1,354 | 1,391 | 1,354 | 1,389 | +35 | +2.6% | 145,200 |
| 2023/11/20 | 1,387 | 1,393 | 1,354 | 1,354 | -43 | -3.1% | 127,400 |
| 2023/11/17 | 1,378 | 1,398 | 1,378 | 1,397 | +19 | +1.4% | 95,400 |
| 2023/11/16 | 1,395 | 1,401 | 1,376 | 1,378 | -17 | -1.2% | 94,900 |
| 2023/11/15 | 1,391 | 1,401 | 1,385 | 1,395 | +11 | +0.8% | 78,400 |
| 2023/11/14 | 1,381 | 1,396 | 1,381 | 1,384 | +3 | +0.2% | 65,300 |
| 2023/11/13 | 1,400 | 1,402 | 1,378 | 1,381 | -13 | -0.9% | 84,500 |
| 2023/11/10 | 1,367 | 1,395 | 1,367 | 1,394 | +27 | +2% | 97,500 |
| 2023/11/09 | 1,346 | 1,372 | 1,346 | 1,367 | +21 | +1.6% | 80,900 |
| 2023/11/08 | 1,363 | 1,367 | 1,342 | 1,346 | -17 | -1.2% | 80,900 |
| 2023/11/07 | 1,386 | 1,397 | 1,362 | 1,363 | -23 | -1.7% | 78,500 |
| 2023/11/06 | 1,400 | 1,410 | 1,385 | 1,386 | -4 | -0.3% | 117,700 |
| 2023/11/02 | 1,399 | 1,409 | 1,383 | 1,390 | +2 | +0.1% | 103,300 |
| 2023/11/01 | 1,385 | 1,401 | 1,383 | 1,388 | +19 | +1.4% | 106,400 |
| 2023/10/31 | 1,340 | 1,369 | 1,337 | 1,369 | +29 | +2.2% | 98,400 |
| 2023/10/30 | 1,367 | 1,372 | 1,340 | 1,340 | -27 | -2% | 141,700 |
| 2023/10/27 | 1,350 | 1,373 | 1,350 | 1,367 | +24 | +1.8% | 94,600 |
301～
350
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
