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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,950 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 5,900 |
| 2023/12/14 | 4,020 | 4,020 | 3,915 | 3,945 | -40 | -1% | 19,200 |
| 2023/12/13 | 4,005 | 4,030 | 3,980 | 3,985 | -15 | -0.4% | 8,700 |
| 2023/12/12 | 4,040 | 4,045 | 4,000 | 4,000 | -35 | -0.9% | 9,500 |
| 2023/12/11 | 3,980 | 4,035 | 3,965 | 4,035 | +80 | +2% | 12,500 |
| 2023/12/08 | 4,030 | 4,030 | 3,945 | 3,955 | -65 | -1.6% | 25,800 |
| 2023/12/07 | 4,030 | 4,050 | 3,995 | 4,020 | -20 | -0.5% | 14,100 |
| 2023/12/06 | 4,045 | 4,070 | 4,025 | 4,040 | +25 | +0.6% | 10,900 |
| 2023/12/05 | 4,065 | 4,065 | 4,015 | 4,015 | -65 | -1.6% | 20,100 |
| 2023/12/04 | 4,105 | 4,105 | 4,050 | 4,080 | +35 | +0.9% | 8,000 |
| 2023/12/01 | 4,130 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 15,100 |
| 2023/11/30 | 4,040 | 4,100 | 4,040 | 4,095 | +60 | +1.5% | 14,500 |
| 2023/11/29 | 4,025 | 4,060 | 4,005 | 4,035 | -10 | -0.2% | 17,200 |
| 2023/11/28 | 4,085 | 4,090 | 4,015 | 4,045 | -40 | -1% | 20,100 |
| 2023/11/27 | 4,190 | 4,190 | 4,030 | 4,085 | +95 | +2.4% | 76,100 |
| 2023/11/24 | 3,915 | 3,990 | 3,905 | 3,990 | +80 | +2% | 12,500 |
| 2023/11/22 | 3,895 | 3,910 | 3,890 | 3,910 | +15 | +0.4% | 5,600 |
| 2023/11/21 | 3,940 | 3,940 | 3,880 | 3,895 | ±0 | ±0% | 10,300 |
| 2023/11/20 | 3,935 | 3,955 | 3,890 | 3,895 | -45 | -1.1% | 14,200 |
| 2023/11/17 | 3,895 | 3,975 | 3,895 | 3,940 | -10 | -0.3% | 11,300 |
| 2023/11/16 | 3,900 | 4,000 | 3,895 | 3,950 | +55 | +1.4% | 16,900 |
| 2023/11/15 | 3,925 | 3,930 | 3,895 | 3,895 | -30 | -0.8% | 12,900 |
| 2023/11/14 | 3,930 | 3,950 | 3,920 | 3,925 | -5 | -0.1% | 5,600 |
| 2023/11/13 | 3,920 | 3,990 | 3,920 | 3,930 | ±0 | ±0% | 10,700 |
| 2023/11/10 | 3,870 | 3,945 | 3,870 | 3,930 | +20 | +0.5% | 8,900 |
| 2023/11/09 | 3,860 | 3,915 | 3,850 | 3,910 | +55 | +1.4% | 8,200 |
| 2023/11/08 | 3,970 | 3,970 | 3,845 | 3,855 | -115 | -2.9% | 22,300 |
| 2023/11/07 | 3,965 | 4,005 | 3,955 | 3,970 | +5 | +0.1% | 10,000 |
| 2023/11/06 | 3,960 | 4,005 | 3,940 | 3,965 | +30 | +0.8% | 15,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,900 | 3,935 | -5 | -0.1% | 12,800 |
| 2023/11/01 | 3,940 | 3,955 | 3,930 | 3,940 | +20 | +0.5% | 13,500 |
| 2023/10/31 | 3,840 | 3,920 | 3,825 | 3,920 | +90 | +2.3% | 14,800 |
| 2023/10/30 | 3,895 | 3,895 | 3,820 | 3,830 | -65 | -1.7% | 10,300 |
| 2023/10/27 | 3,845 | 3,895 | 3,845 | 3,895 | +50 | +1.3% | 12,300 |
| 2023/10/26 | 3,845 | 3,865 | 3,820 | 3,845 | ±0 | ±0% | 7,700 |
| 2023/10/25 | 3,840 | 3,870 | 3,830 | 3,845 | +60 | +1.6% | 17,400 |
| 2023/10/24 | 3,780 | 3,820 | 3,705 | 3,785 | -5 | -0.1% | 34,500 |
| 2023/10/23 | 3,845 | 3,850 | 3,790 | 3,790 | -60 | -1.6% | 14,400 |
| 2023/10/20 | 3,835 | 3,855 | 3,820 | 3,850 | +15 | +0.4% | 8,600 |
| 2023/10/19 | 3,870 | 3,870 | 3,820 | 3,835 | -45 | -1.2% | 12,500 |
| 2023/10/18 | 3,850 | 3,890 | 3,830 | 3,880 | +30 | +0.8% | 19,600 |
| 2023/10/17 | 3,910 | 3,910 | 3,825 | 3,850 | +25 | +0.7% | 15,200 |
| 2023/10/16 | 3,870 | 3,875 | 3,810 | 3,825 | -50 | -1.3% | 18,500 |
| 2023/10/13 | 3,925 | 3,930 | 3,860 | 3,875 | -60 | -1.5% | 19,000 |
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | -30 | -0.8% | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | -40 | -1% | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | +80 | +2% | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | +20 | +0.5% | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | +140 | +3.7% | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | -100 | -2.6% | 38,000 |
101～
150
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
