ニチモウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,840 | 1,904 | 1,826 | 1,896 | -2 | -0.1% | 36,400 |
| 2025/04/10 | 1,926 | 1,930 | 1,878 | 1,898 | +52 | +2.8% | 42,900 |
| 2025/04/09 | 1,854 | 1,888 | 1,816 | 1,846 | -41 | -2.2% | 44,300 |
| 2025/04/08 | 1,813 | 1,916 | 1,810 | 1,887 | +144 | +8.3% | 59,700 |
| 2025/04/07 | 1,686 | 1,783 | 1,659 | 1,743 | -79 | -4.3% | 131,000 |
| 2025/04/04 | 1,836 | 1,851 | 1,777 | 1,822 | -54 | -2.9% | 87,900 |
| 2025/04/03 | 1,860 | 1,884 | 1,852 | 1,876 | -24 | -1.3% | 38,200 |
| 2025/04/02 | 1,944 | 1,944 | 1,897 | 1,900 | -21 | -1.1% | 28,300 |
| 2025/04/01 | 1,920 | 1,934 | 1,913 | 1,921 | +6 | +0.3% | 16,700 |
| 2025/03/31 | 1,935 | 1,949 | 1,910 | 1,915 | -44 | -2.2% | 36,300 |
| 2025/03/28 | 1,950 | 1,970 | 1,941 | 1,959 | -35 | -1.8% | 23,700 |
| 2025/03/27 | 1,998 | 2,000 | 1,991 | 1,994 | -2 | -0.1% | 32,400 |
| 2025/03/26 | 1,995 | 2,005 | 1,991 | 1,996 | +5 | +0.3% | 13,800 |
| 2025/03/25 | 2,000 | 2,003 | 1,987 | 1,991 | -13 | -0.6% | 23,900 |
| 2025/03/24 | 2,003 | 2,017 | 1,987 | 2,004 | -2 | -0.1% | 21,900 |
| 2025/03/21 | 1,986 | 2,006 | 1,970 | 2,006 | +25 | +1.3% | 23,300 |
| 2025/03/19 | 1,980 | 1,987 | 1,967 | 1,981 | +5 | +0.3% | 22,200 |
| 2025/03/18 | 1,975 | 1,976 | 1,959 | 1,976 | +13 | +0.7% | 21,900 |
| 2025/03/17 | 1,973 | 1,973 | 1,947 | 1,963 | +10 | +0.5% | 38,500 |
| 2025/03/14 | 1,960 | 1,960 | 1,942 | 1,953 | -7 | -0.4% | 18,100 |
| 2025/03/13 | 1,960 | 1,960 | 1,950 | 1,960 | +1 | +0.1% | 9,600 |
| 2025/03/12 | 1,965 | 1,975 | 1,950 | 1,959 | +2 | +0.1% | 11,000 |
| 2025/03/11 | 1,936 | 1,959 | 1,920 | 1,957 | +2 | +0.1% | 28,500 |
| 2025/03/10 | 1,987 | 1,987 | 1,932 | 1,955 | -23 | -1.2% | 44,600 |
| 2025/03/07 | 1,980 | 1,981 | 1,967 | 1,978 | -7 | -0.4% | 16,100 |
| 2025/03/06 | 1,990 | 1,996 | 1,980 | 1,985 | +5 | +0.3% | 9,500 |
| 2025/03/05 | 1,964 | 1,983 | 1,964 | 1,980 | +7 | +0.4% | 11,500 |
| 2025/03/04 | 1,970 | 1,975 | 1,960 | 1,973 | +3 | +0.2% | 8,400 |
| 2025/03/03 | 1,964 | 1,970 | 1,956 | 1,970 | +21 | +1.1% | 7,700 |
| 2025/02/28 | 1,955 | 1,958 | 1,947 | 1,949 | -9 | -0.5% | 8,100 |
| 2025/02/27 | 1,944 | 1,963 | 1,944 | 1,958 | +22 | +1.1% | 7,600 |
| 2025/02/26 | 1,943 | 1,955 | 1,932 | 1,936 | -6 | -0.3% | 16,500 |
| 2025/02/25 | 1,939 | 1,942 | 1,931 | 1,942 | +2 | +0.1% | 14,600 |
| 2025/02/21 | 1,970 | 1,970 | 1,926 | 1,940 | -30 | -1.5% | 28,900 |
| 2025/02/20 | 1,974 | 1,974 | 1,957 | 1,970 | +4 | +0.2% | 12,000 |
| 2025/02/19 | 1,962 | 1,979 | 1,962 | 1,966 | ±0 | ±0% | 14,100 |
| 2025/02/18 | 1,992 | 1,992 | 1,962 | 1,966 | -26 | -1.3% | 12,000 |
| 2025/02/17 | 1,985 | 1,998 | 1,975 | 1,992 | +17 | +0.9% | 14,000 |
| 2025/02/14 | 1,988 | 1,988 | 1,970 | 1,975 | -13 | -0.7% | 15,300 |
| 2025/02/13 | 1,985 | 1,990 | 1,978 | 1,988 | +17 | +0.9% | 14,000 |
| 2025/02/12 | 1,962 | 1,980 | 1,950 | 1,971 | +24 | +1.2% | 12,600 |
| 2025/02/10 | 1,961 | 1,983 | 1,930 | 1,947 | -36 | -1.8% | 49,800 |
| 2025/02/07 | 1,949 | 1,983 | 1,949 | 1,983 | +43 | +2.2% | 28,300 |
| 2025/02/06 | 1,936 | 1,945 | 1,922 | 1,940 | -7 | -0.4% | 28,200 |
| 2025/02/05 | 1,921 | 1,955 | 1,921 | 1,947 | +27 | +1.4% | 13,900 |
| 2025/02/04 | 1,936 | 1,946 | 1,920 | 1,920 | -7 | -0.4% | 14,000 |
| 2025/02/03 | 1,939 | 1,951 | 1,912 | 1,927 | -15 | -0.8% | 40,800 |
| 2025/01/31 | 1,945 | 1,998 | 1,930 | 1,942 | +4 | +0.2% | 19,700 |
| 2025/01/30 | 1,945 | 1,964 | 1,911 | 1,938 | -18 | -0.9% | 139,400 |
| 2025/01/29 | 1,948 | 2,018 | 1,940 | 1,956 | +16 | +0.8% | 36,300 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ニチモウ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチモウ | 189,600円 | +5.7% | +40.5% | 4.75% | 6.08倍 | 0.55倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 尾家産業 | 191,500円 | +6.6% | +7.5% | 4.70% | 6.53倍 | 1.17倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ヤ ギ | 193,800円 | +0.2% | +9.2% | 4.64% | 7.39倍 | 0.41倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ＯＵＧ ＨＤ | 295,700円 | +2.0% | +27.8% | 3.25% | 3.99倍 | 0.49倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| アセンテック | 111,400円 | +16.6% | +42.0% | 1.80% | 13.10倍 | 3.71倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
