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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,889 | 1,897 | 1,876 | 1,881 | +5 | +0.3% | 20,400 |
| 2024/11/20 | 1,853 | 1,887 | 1,849 | 1,876 | +18 | +1% | 28,200 |
| 2024/11/19 | 1,851 | 1,864 | 1,842 | 1,858 | +11 | +0.6% | 15,800 |
| 2024/11/18 | 1,848 | 1,858 | 1,847 | 1,847 | -8 | -0.4% | 13,400 |
| 2024/11/15 | 1,843 | 1,856 | 1,843 | 1,855 | +13 | +0.7% | 12,400 |
| 2024/11/14 | 1,842 | 1,857 | 1,841 | 1,842 | ±0 | ±0% | 23,900 |
| 2024/11/13 | 1,842 | 1,855 | 1,842 | 1,842 | ±0 | ±0% | 14,600 |
| 2024/11/12 | 1,850 | 1,858 | 1,837 | 1,842 | -8 | -0.4% | 20,000 |
| 2024/11/11 | 1,875 | 1,883 | 1,846 | 1,850 | -33 | -1.8% | 23,200 |
| 2024/11/08 | 1,899 | 1,899 | 1,867 | 1,883 | -7 | -0.4% | 24,600 |
| 2024/11/07 | 1,875 | 1,902 | 1,873 | 1,890 | +15 | +0.8% | 23,800 |
| 2024/11/06 | 1,854 | 1,881 | 1,851 | 1,875 | +25 | +1.4% | 35,300 |
| 2024/11/05 | 1,855 | 1,864 | 1,843 | 1,850 | -4 | -0.2% | 10,400 |
| 2024/11/01 | 1,852 | 1,865 | 1,852 | 1,854 | -10 | -0.5% | 12,700 |
| 2024/10/31 | 1,850 | 1,869 | 1,847 | 1,864 | +9 | +0.5% | 22,000 |
| 2024/10/30 | 1,855 | 1,861 | 1,844 | 1,855 | -5 | -0.3% | 72,400 |
| 2024/10/29 | 1,836 | 1,862 | 1,834 | 1,860 | +33 | +1.8% | 13,900 |
| 2024/10/28 | 1,809 | 1,838 | 1,806 | 1,827 | +5 | +0.3% | 21,500 |
| 2024/10/25 | 1,823 | 1,836 | 1,806 | 1,822 | +1 | +0.1% | 29,500 |
| 2024/10/24 | 1,824 | 1,829 | 1,806 | 1,821 | -6 | -0.3% | 21,200 |
| 2024/10/23 | 1,842 | 1,849 | 1,827 | 1,827 | -15 | -0.8% | 18,000 |
| 2024/10/22 | 1,870 | 1,870 | 1,828 | 1,842 | -25 | -1.3% | 25,200 |
| 2024/10/21 | 1,866 | 1,874 | 1,860 | 1,867 | +8 | +0.4% | 22,800 |
| 2024/10/18 | 1,850 | 1,863 | 1,848 | 1,859 | +18 | +1% | 20,000 |
| 2024/10/17 | 1,852 | 1,861 | 1,841 | 1,841 | -11 | -0.6% | 17,300 |
| 2024/10/16 | 1,839 | 1,870 | 1,838 | 1,852 | +10 | +0.5% | 32,600 |
| 2024/10/15 | 1,830 | 1,849 | 1,828 | 1,842 | +12 | +0.7% | 23,700 |
| 2024/10/11 | 1,832 | 1,840 | 1,826 | 1,830 | -2 | -0.1% | 23,500 |
| 2024/10/10 | 1,847 | 1,847 | 1,832 | 1,832 | -13 | -0.7% | 23,800 |
| 2024/10/09 | 1,860 | 1,860 | 1,840 | 1,845 | -11 | -0.6% | 36,400 |
| 2024/10/08 | 1,874 | 1,880 | 1,856 | 1,856 | -40 | -2.1% | 31,600 |
| 2024/10/07 | 1,911 | 1,911 | 1,893 | 1,896 | -2 | -0.1% | 18,900 |
| 2024/10/04 | 1,878 | 1,898 | 1,878 | 1,898 | +29 | +1.6% | 10,300 |
| 2024/10/03 | 1,874 | 1,890 | 1,869 | 1,869 | +5 | +0.3% | 12,700 |
| 2024/10/02 | 1,871 | 1,885 | 1,864 | 1,864 | -6 | -0.3% | 17,400 |
| 2024/10/01 | 1,850 | 1,874 | 1,850 | 1,870 | +24 | +1.3% | 11,100 |
| 2024/09/30 | 1,832 | 1,876 | 1,832 | 1,846 | -37 | -2% | 42,800 |
| 2024/09/27 | 1,879 | 1,898 | 1,872 | 1,883 | -30 | -1.6% | 29,300 |
| 2024/09/26 | 1,913 | 1,913 | 1,895 | 1,913 | +7 | +0.4% | 35,500 |
| 2024/09/25 | 1,914 | 1,915 | 1,892 | 1,906 | -4 | -0.2% | 35,800 |
| 2024/09/24 | 1,940 | 1,940 | 1,903 | 1,910 | -12 | -0.6% | 28,800 |
| 2024/09/20 | 1,938 | 1,938 | 1,905 | 1,922 | +11 | +0.6% | 24,000 |
| 2024/09/19 | 1,910 | 1,921 | 1,901 | 1,911 | +31 | +1.6% | 32,800 |
| 2024/09/18 | 1,860 | 1,885 | 1,855 | 1,880 | +50 | +2.7% | 33,100 |
| 2024/09/17 | 1,844 | 1,859 | 1,812 | 1,830 | +4 | +0.2% | 28,600 |
| 2024/09/13 | 1,825 | 1,828 | 1,811 | 1,826 | +3 | +0.2% | 14,800 |
| 2024/09/12 | 1,838 | 1,838 | 1,807 | 1,823 | +25 | +1.4% | 23,400 |
| 2024/09/11 | 1,845 | 1,848 | 1,787 | 1,798 | -55 | -3% | 72,800 |
| 2024/09/10 | 1,869 | 1,875 | 1,852 | 1,853 | -1 | -0.1% | 18,800 |
| 2024/09/09 | 1,830 | 1,864 | 1,816 | 1,854 | +5 | +0.3% | 22,200 |
1～
50
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 | 188,100円 | +5.7% | +40.5% | 4.78% | 6.03倍 | 0.54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 |
| メディアスＨＤ | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ヤ ギ | 189,200円 | +0.2% | +9.2% | 4.12% | 7.21倍 | 0.40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 |
| ラサ商事 | 140,000円 | -0.8% | -11.2% | 4.86% | 8.06倍 | 0.73倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 鳥羽洋行 | 345,500円 | +9.0% | +26.1% | 3.76% | 9.90倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
