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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,245 | 3,320 | 3,180 | 3,190 | -105 | -3.2% | 68,600 |
| 2023/03/09 | 3,275 | 3,300 | 3,255 | 3,295 | +25 | +0.8% | 17,800 |
| 2023/03/08 | 3,230 | 3,290 | 3,220 | 3,270 | -10 | -0.3% | 16,300 |
| 2023/03/07 | 3,270 | 3,300 | 3,245 | 3,280 | +10 | +0.3% | 21,200 |
| 2023/03/06 | 3,300 | 3,320 | 3,270 | 3,270 | -30 | -0.9% | 23,700 |
| 2023/03/03 | 3,260 | 3,300 | 3,245 | 3,300 | +20 | +0.6% | 21,900 |
| 2023/03/02 | 3,245 | 3,300 | 3,245 | 3,280 | +5 | +0.2% | 19,800 |
| 2023/03/01 | 3,200 | 3,290 | 3,200 | 3,275 | +70 | +2.2% | 17,500 |
| 2023/02/28 | 3,310 | 3,310 | 3,200 | 3,205 | -110 | -3.3% | 27,500 |
| 2023/02/27 | 3,255 | 3,315 | 3,255 | 3,315 | +60 | +1.8% | 35,000 |
| 2023/02/24 | 3,285 | 3,315 | 3,255 | 3,255 | -10 | -0.3% | 21,700 |
| 2023/02/22 | 3,280 | 3,280 | 3,230 | 3,265 | -30 | -0.9% | 22,400 |
| 2023/02/21 | 3,335 | 3,345 | 3,285 | 3,295 | -35 | -1.1% | 30,000 |
| 2023/02/20 | 3,335 | 3,335 | 3,260 | 3,330 | +55 | +1.7% | 28,100 |
| 2023/02/17 | 3,160 | 3,285 | 3,160 | 3,275 | +90 | +2.8% | 32,500 |
| 2023/02/16 | 3,165 | 3,205 | 3,150 | 3,185 | +50 | +1.6% | 19,100 |
| 2023/02/15 | 3,165 | 3,180 | 3,135 | 3,135 | -30 | -0.9% | 14,100 |
| 2023/02/14 | 3,125 | 3,200 | 3,070 | 3,165 | +45 | +1.4% | 34,900 |
| 2023/02/13 | 3,080 | 3,150 | 3,080 | 3,120 | -30 | -1% | 20,700 |
| 2023/02/10 | 3,095 | 3,155 | 3,080 | 3,150 | +55 | +1.8% | 20,500 |
| 2023/02/09 | 3,070 | 3,130 | 3,070 | 3,095 | +25 | +0.8% | 12,700 |
| 2023/02/08 | 3,050 | 3,080 | 3,040 | 3,070 | -5 | -0.2% | 19,300 |
| 2023/02/07 | 3,075 | 3,100 | 3,065 | 3,075 | +5 | +0.2% | 14,800 |
| 2023/02/06 | 3,095 | 3,130 | 3,040 | 3,070 | -30 | -1% | 24,100 |
| 2023/02/03 | 3,130 | 3,130 | 3,040 | 3,100 | -25 | -0.8% | 43,200 |
| 2023/02/02 | 3,170 | 3,180 | 3,110 | 3,125 | -65 | -2% | 22,500 |
| 2023/02/01 | 3,125 | 3,245 | 3,125 | 3,190 | +65 | +2.1% | 34,300 |
| 2023/01/31 | 3,090 | 3,170 | 3,080 | 3,125 | +10 | +0.3% | 20,500 |
| 2023/01/30 | 3,090 | 3,145 | 3,055 | 3,115 | -5 | -0.2% | 59,000 |
| 2023/01/27 | 2,917 | 3,135 | 2,915 | 3,120 | +209 | +7.2% | 74,400 |
| 2023/01/26 | 2,928 | 2,928 | 2,888 | 2,911 | ±0 | ±0% | 9,700 |
| 2023/01/25 | 2,904 | 2,930 | 2,890 | 2,911 | -4 | -0.1% | 29,800 |
| 2023/01/24 | 2,903 | 2,928 | 2,886 | 2,915 | +12 | +0.4% | 34,600 |
| 2023/01/23 | 2,851 | 2,914 | 2,851 | 2,903 | +56 | +2% | 13,700 |
| 2023/01/20 | 2,827 | 2,868 | 2,806 | 2,847 | +15 | +0.5% | 38,600 |
| 2023/01/19 | 2,798 | 2,843 | 2,798 | 2,832 | -7 | -0.2% | 7,500 |
| 2023/01/18 | 2,817 | 2,839 | 2,791 | 2,839 | +20 | +0.7% | 15,400 |
| 2023/01/17 | 2,803 | 2,823 | 2,790 | 2,819 | +5 | +0.2% | 13,200 |
| 2023/01/16 | 2,802 | 2,829 | 2,793 | 2,814 | -17 | -0.6% | 21,400 |
| 2023/01/13 | 2,831 | 2,871 | 2,817 | 2,831 | -14 | -0.5% | 26,000 |
| 2023/01/12 | 2,852 | 2,872 | 2,818 | 2,845 | -57 | -2% | 29,200 |
| 2023/01/11 | 2,925 | 2,950 | 2,891 | 2,902 | -40 | -1.4% | 22,500 |
| 2023/01/10 | 2,863 | 2,944 | 2,863 | 2,942 | +89 | +3.1% | 30,100 |
| 2023/01/06 | 2,810 | 2,865 | 2,780 | 2,853 | +57 | +2% | 20,200 |
| 2023/01/05 | 2,840 | 2,857 | 2,795 | 2,796 | -51 | -1.8% | 16,600 |
| 2023/01/04 | 2,900 | 2,912 | 2,833 | 2,847 | -52 | -1.8% | 24,600 |
| 2022/12/30 | 2,824 | 2,908 | 2,824 | 2,899 | +101 | +3.6% | 29,500 |
| 2022/12/29 | 2,700 | 2,801 | 2,688 | 2,798 | +90 | +3.3% | 26,000 |
| 2022/12/28 | 2,710 | 2,710 | 2,692 | 2,708 | -11 | -0.4% | 14,400 |
| 2022/12/27 | 2,714 | 2,745 | 2,706 | 2,719 | -5 | -0.2% | 11,000 |
601～
650
件表示中 / 3767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 | 250,500円 | +0.8% | -2.8% | 3.99% | 8.35倍 | 0.69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 |
| ナイス | 190,400円 | +7.0% | +2.2% | 3.78% | 7.55倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ＯＵＧ ＨＤ | 411,000円 | -1.5% | -23.6% | 2.48% | 6.73倍 | 0.63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 |
| Ｂガレージ | 173,100円 | +12.9% | +15.5% | 0.92% | 16.83倍 | 2.85倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ほくたけ | - | +3.2% | -14.8% | - | - | - |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
