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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,865 | 1,882 | 1,841 | 1,849 | +1 | +0.1% | 29,200 |
| 2024/09/05 | 1,835 | 1,868 | 1,824 | 1,848 | +13 | +0.7% | 25,800 |
| 2024/09/04 | 1,885 | 1,885 | 1,834 | 1,835 | -79 | -4.1% | 122,300 |
| 2024/09/03 | 1,901 | 1,924 | 1,896 | 1,914 | +9 | +0.5% | 29,000 |
| 2024/09/02 | 1,909 | 1,912 | 1,885 | 1,905 | +11 | +0.6% | 32,300 |
| 2024/08/30 | 1,891 | 1,901 | 1,886 | 1,894 | +2 | +0.1% | 22,500 |
| 2024/08/29 | 1,905 | 1,907 | 1,882 | 1,892 | -16 | -0.8% | 24,100 |
| 2024/08/28 | 1,919 | 1,919 | 1,881 | 1,908 | -11 | -0.6% | 36,100 |
| 2024/08/27 | 1,909 | 1,919 | 1,904 | 1,919 | +21 | +1.1% | 10,500 |
| 2024/08/26 | 1,914 | 1,915 | 1,893 | 1,898 | -16 | -0.8% | 16,300 |
| 2024/08/23 | 1,908 | 1,919 | 1,904 | 1,914 | +20 | +1.1% | 10,800 |
| 2024/08/22 | 1,905 | 1,909 | 1,888 | 1,894 | +5 | +0.3% | 10,300 |
| 2024/08/21 | 1,900 | 1,906 | 1,875 | 1,889 | -16 | -0.8% | 26,900 |
| 2024/08/20 | 1,921 | 1,921 | 1,897 | 1,905 | +8 | +0.4% | 21,000 |
| 2024/08/19 | 1,930 | 1,934 | 1,890 | 1,897 | -48 | -2.5% | 43,800 |
| 2024/08/16 | 1,955 | 1,980 | 1,945 | 1,945 | ±0 | ±0% | 42,000 |
| 2024/08/15 | 1,918 | 1,964 | 1,918 | 1,945 | +38 | +2% | 32,600 |
| 2024/08/14 | 1,900 | 1,915 | 1,874 | 1,907 | +38 | +2% | 42,500 |
| 2024/08/13 | 1,874 | 1,882 | 1,798 | 1,869 | -45 | -2.4% | 57,900 |
| 2024/08/09 | 1,937 | 1,944 | 1,882 | 1,914 | +17 | +0.9% | 33,700 |
| 2024/08/08 | 1,925 | 1,950 | 1,897 | 1,897 | -33 | -1.7% | 15,700 |
| 2024/08/07 | 1,850 | 2,035 | 1,850 | 1,930 | +79 | +4.3% | 27,900 |
| 2024/08/06 | 1,821 | 1,974 | 1,821 | 1,851 | +130 | +7.6% | 58,900 |
| 2024/08/05 | 1,900 | 1,934 | 1,700 | 1,721 | -299 | -14.8% | 89,800 |
| 2024/08/02 | 2,058 | 2,064 | 2,020 | 2,020 | -116 | -5.4% | 47,400 |
| 2024/08/01 | 2,147 | 2,159 | 2,110 | 2,136 | -36 | -1.7% | 26,100 |
| 2024/07/31 | 2,131 | 2,172 | 2,120 | 2,172 | +43 | +2% | 18,700 |
| 2024/07/30 | 2,144 | 2,144 | 2,111 | 2,129 | -30 | -1.4% | 73,600 |
| 2024/07/29 | 2,129 | 2,159 | 2,120 | 2,159 | +36 | +1.7% | 17,800 |
| 2024/07/26 | 2,118 | 2,130 | 2,105 | 2,123 | -3 | -0.1% | 20,300 |
| 2024/07/25 | 2,138 | 2,142 | 2,100 | 2,126 | -14 | -0.7% | 31,200 |
| 2024/07/24 | 2,174 | 2,174 | 2,136 | 2,140 | -49 | -2.2% | 24,800 |
| 2024/07/23 | 2,182 | 2,191 | 2,175 | 2,189 | +11 | +0.5% | 6,700 |
| 2024/07/22 | 2,213 | 2,213 | 2,174 | 2,178 | -29 | -1.3% | 24,500 |
| 2024/07/19 | 2,235 | 2,235 | 2,190 | 2,207 | -20 | -0.9% | 19,000 |
| 2024/07/18 | 2,218 | 2,234 | 2,213 | 2,227 | +9 | +0.4% | 13,400 |
| 2024/07/17 | 2,237 | 2,237 | 2,217 | 2,218 | -13 | -0.6% | 16,900 |
| 2024/07/16 | 2,214 | 2,238 | 2,214 | 2,231 | +30 | +1.4% | 21,400 |
| 2024/07/12 | 2,193 | 2,213 | 2,185 | 2,201 | +14 | +0.6% | 30,900 |
| 2024/07/11 | 2,188 | 2,188 | 2,168 | 2,187 | +14 | +0.6% | 15,700 |
| 2024/07/10 | 2,176 | 2,200 | 2,159 | 2,173 | -1 | ±0% | 45,800 |
| 2024/07/09 | 2,207 | 2,207 | 2,155 | 2,174 | -40 | -1.8% | 51,700 |
| 2024/07/08 | 2,227 | 2,227 | 2,200 | 2,214 | -19 | -0.9% | 28,200 |
| 2024/07/05 | 2,268 | 2,268 | 2,230 | 2,233 | -17 | -0.8% | 18,100 |
| 2024/07/04 | 2,255 | 2,261 | 2,247 | 2,250 | -11 | -0.5% | 25,100 |
| 2024/07/03 | 2,272 | 2,275 | 2,256 | 2,261 | -2 | -0.1% | 21,600 |
| 2024/07/02 | 2,280 | 2,294 | 2,262 | 2,263 | -11 | -0.5% | 30,600 |
| 2024/07/01 | 2,247 | 2,274 | 2,242 | 2,274 | +38 | +1.7% | 30,400 |
| 2024/06/28 | 2,228 | 2,239 | 2,224 | 2,236 | +27 | +1.2% | 36,700 |
| 2024/06/27 | 2,184 | 2,217 | 2,184 | 2,209 | +25 | +1.1% | 49,800 |
51～
100
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
