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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,163 | 2,166 | 2,141 | 2,141 | +5 | +0.2% | 35,500 |
| 2024/03/01 | 2,142 | 2,157 | 2,119 | 2,136 | -7 | -0.3% | 48,500 |
| 2024/02/29 | 2,134 | 2,143 | 2,127 | 2,143 | +9 | +0.4% | 17,100 |
| 2024/02/28 | 2,131 | 2,148 | 2,131 | 2,134 | +4 | +0.2% | 16,300 |
| 2024/02/27 | 2,133 | 2,147 | 2,130 | 2,130 | -7 | -0.3% | 28,200 |
| 2024/02/26 | 2,149 | 2,169 | 2,137 | 2,137 | -3 | -0.1% | 35,100 |
| 2024/02/22 | 2,155 | 2,166 | 2,135 | 2,140 | +20 | +0.9% | 32,400 |
| 2024/02/21 | 2,128 | 2,136 | 2,114 | 2,120 | -2 | -0.1% | 21,600 |
| 2024/02/20 | 2,150 | 2,154 | 2,120 | 2,122 | -24 | -1.1% | 33,300 |
| 2024/02/19 | 2,119 | 2,148 | 2,110 | 2,146 | +38 | +1.8% | 25,500 |
| 2024/02/16 | 2,109 | 2,123 | 2,103 | 2,108 | +5 | +0.2% | 37,200 |
| 2024/02/15 | 2,141 | 2,148 | 2,103 | 2,103 | -33 | -1.5% | 42,600 |
| 2024/02/14 | 2,146 | 2,160 | 2,111 | 2,136 | -19 | -0.9% | 54,400 |
| 2024/02/13 | 2,160 | 2,160 | 2,093 | 2,155 | -93 | -4.1% | 158,100 |
| 2024/02/09 | 2,213 | 2,258 | 2,205 | 2,248 | +16 | +0.7% | 40,100 |
| 2024/02/08 | 2,251 | 2,251 | 2,210 | 2,232 | -19 | -0.8% | 43,400 |
| 2024/02/07 | 2,232 | 2,256 | 2,227 | 2,251 | +13 | +0.6% | 30,600 |
| 2024/02/06 | 2,256 | 2,256 | 2,237 | 2,238 | -25 | -1.1% | 27,500 |
| 2024/02/05 | 2,266 | 2,269 | 2,234 | 2,263 | +16 | +0.7% | 24,500 |
| 2024/02/02 | 2,245 | 2,265 | 2,214 | 2,247 | +13 | +0.6% | 28,100 |
| 2024/02/01 | 2,267 | 2,267 | 2,228 | 2,234 | -36 | -1.6% | 44,800 |
| 2024/01/31 | 2,229 | 2,270 | 2,227 | 2,270 | +44 | +2% | 43,600 |
| 2024/01/30 | 2,199 | 2,229 | 2,191 | 2,226 | +39 | +1.8% | 91,900 |
| 2024/01/29 | 2,142 | 2,198 | 2,132 | 2,187 | +60 | +2.8% | 48,300 |
| 2024/01/26 | 2,155 | 2,159 | 2,125 | 2,127 | -48 | -2.2% | 50,900 |
| 2024/01/25 | 2,141 | 2,175 | 2,131 | 2,175 | +34 | +1.6% | 67,800 |
| 2024/01/24 | 2,134 | 2,147 | 2,127 | 2,141 | +7 | +0.3% | 28,600 |
| 2024/01/23 | 2,144 | 2,151 | 2,122 | 2,134 | -9 | -0.4% | 57,500 |
| 2024/01/22 | 2,147 | 2,153 | 2,131 | 2,143 | +24 | +1.1% | 58,100 |
| 2024/01/19 | 2,121 | 2,128 | 2,102 | 2,119 | +5 | +0.2% | 53,900 |
| 2024/01/18 | 2,134 | 2,148 | 2,114 | 2,114 | -15 | -0.7% | 29,800 |
| 2024/01/17 | 2,157 | 2,176 | 2,128 | 2,129 | -2 | -0.1% | 56,200 |
| 2024/01/16 | 2,141 | 2,159 | 2,121 | 2,131 | +3 | +0.1% | 62,600 |
| 2024/01/15 | 2,102 | 2,182 | 2,102 | 2,128 | +37 | +1.8% | 117,300 |
| 2024/01/12 | 2,114 | 2,129 | 2,090 | 2,091 | -23 | -1.1% | 49,700 |
| 2024/01/11 | 2,165 | 2,168 | 2,113 | 2,114 | -45 | -2.1% | 55,100 |
| 2024/01/10 | 2,126 | 2,164 | 2,126 | 2,159 | +42 | +2% | 47,200 |
| 2024/01/09 | 2,105 | 2,122 | 2,088 | 2,117 | +38 | +1.8% | 58,600 |
| 2024/01/05 | 2,050 | 2,100 | 2,050 | 2,079 | +37 | +1.8% | 47,300 |
| 2024/01/04 | 2,030 | 2,048 | 2,020 | 2,042 | +24 | +1.2% | 39,400 |
| 2023/12/29 | 2,025 | 2,043 | 2,001 | 2,018 | -2 | -0.1% | 32,400 |
| 2023/12/28 | 1,998 | 2,048 | 1,991 | 2,020 | -1,960 | -49.2% | 37,900 |
| 2023/12/27 | 3,975 | 3,980 | 3,935 | 3,980 | +20 | +0.5% | 14,400 |
| 2023/12/26 | 3,950 | 3,965 | 3,915 | 3,960 | +25 | +0.6% | 14,000 |
| 2023/12/25 | 3,980 | 3,980 | 3,925 | 3,935 | -10 | -0.3% | 12,400 |
| 2023/12/22 | 3,910 | 3,945 | 3,910 | 3,945 | +40 | +1% | 7,300 |
| 2023/12/21 | 3,900 | 3,910 | 3,880 | 3,905 | -5 | -0.1% | 11,100 |
| 2023/12/20 | 3,965 | 3,965 | 3,910 | 3,910 | -30 | -0.8% | 18,000 |
| 2023/12/19 | 3,915 | 3,945 | 3,910 | 3,940 | +30 | +0.8% | 17,200 |
| 2023/12/18 | 3,940 | 3,940 | 3,855 | 3,910 | -35 | -0.9% | 23,600 |
51～
100
件表示中 / 3457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 | 207,100円 | +5.7% | +40.5% | 4.35% | 6.64倍 | 0.61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 |
| 高 島 | 106,900円 | +4.3% | -0.2% | 4.21% | 11.42倍 | 0.78倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 東京産 | 65,200円 | -8.3% | +286.5% | 5.52% | 7.72倍 | 0.89倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| 日邦産 | 199,900円 | +0.2% | -9.3% | 3.80% | 13.00倍 | 1.21倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| メディアスＨＤ | 82,300円 | +3.7% | -34.0% | 1.70% | 18.23倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
