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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,643 | 1,652 | 1,641 | 1,642 | -4 | -0.2% | 5,400 |
| 2018/07/17 | 1,650 | 1,650 | 1,640 | 1,646 | +9 | +0.5% | 9,600 |
| 2018/07/13 | 1,632 | 1,640 | 1,630 | 1,637 | +14 | +0.9% | 1,200 |
| 2018/07/12 | 1,633 | 1,639 | 1,623 | 1,623 | -22 | -1.3% | 11,400 |
| 2018/07/11 | 1,655 | 1,656 | 1,638 | 1,645 | -19 | -1.1% | 4,400 |
| 2018/07/10 | 1,664 | 1,681 | 1,664 | 1,664 | +15 | +0.9% | 2,500 |
| 2018/07/09 | 1,620 | 1,666 | 1,620 | 1,649 | +21 | +1.3% | 5,600 |
| 2018/07/06 | 1,630 | 1,640 | 1,628 | 1,628 | +4 | +0.2% | 4,000 |
| 2018/07/05 | 1,651 | 1,651 | 1,620 | 1,624 | -23 | -1.4% | 10,300 |
| 2018/07/04 | 1,642 | 1,655 | 1,642 | 1,647 | -4 | -0.2% | 6,000 |
| 2018/07/03 | 1,677 | 1,690 | 1,651 | 1,651 | -20 | -1.2% | 4,200 |
| 2018/07/02 | 1,683 | 1,715 | 1,667 | 1,671 | -16 | -0.9% | 7,900 |
| 2018/06/29 | 1,678 | 1,692 | 1,674 | 1,687 | +12 | +0.7% | 1,600 |
| 2018/06/28 | 1,680 | 1,680 | 1,673 | 1,675 | -8 | -0.5% | 3,700 |
| 2018/06/27 | 1,683 | 1,688 | 1,681 | 1,683 | -10 | -0.6% | 3,200 |
| 2018/06/26 | 1,685 | 1,694 | 1,680 | 1,693 | +12 | +0.7% | 6,000 |
| 2018/06/25 | 1,701 | 1,701 | 1,681 | 1,681 | -32 | -1.9% | 6,500 |
| 2018/06/22 | 1,703 | 1,713 | 1,689 | 1,713 | +10 | +0.6% | 11,200 |
| 2018/06/21 | 1,709 | 1,710 | 1,702 | 1,703 | -2 | -0.1% | 1,500 |
| 2018/06/20 | 1,717 | 1,717 | 1,689 | 1,705 | +2 | +0.1% | 3,300 |
| 2018/06/19 | 1,709 | 1,709 | 1,693 | 1,703 | -6 | -0.4% | 3,200 |
| 2018/06/18 | 1,704 | 1,710 | 1,698 | 1,709 | +6 | +0.4% | 5,200 |
| 2018/06/15 | 1,719 | 1,721 | 1,703 | 1,703 | -16 | -0.9% | 2,700 |
| 2018/06/14 | 1,715 | 1,719 | 1,711 | 1,719 | +7 | +0.4% | 2,700 |
| 2018/06/13 | 1,715 | 1,716 | 1,701 | 1,712 | -13 | -0.8% | 5,000 |
| 2018/06/12 | 1,728 | 1,728 | 1,717 | 1,725 | +7 | +0.4% | 1,900 |
| 2018/06/11 | 1,724 | 1,724 | 1,714 | 1,718 | +5 | +0.3% | 2,500 |
| 2018/06/08 | 1,716 | 1,716 | 1,700 | 1,713 | -3 | -0.2% | 7,100 |
| 2018/06/07 | 1,694 | 1,716 | 1,694 | 1,716 | +24 | +1.4% | 5,200 |
| 2018/06/06 | 1,694 | 1,702 | 1,686 | 1,692 | -5 | -0.3% | 4,100 |
| 2018/06/05 | 1,717 | 1,717 | 1,688 | 1,697 | -17 | -1% | 4,200 |
| 2018/06/04 | 1,690 | 1,714 | 1,689 | 1,714 | +31 | +1.8% | 5,700 |
| 2018/06/01 | 1,680 | 1,686 | 1,678 | 1,683 | ±0 | ±0% | 4,800 |
| 2018/05/31 | 1,705 | 1,705 | 1,681 | 1,683 | -11 | -0.6% | 3,700 |
| 2018/05/30 | 1,691 | 1,704 | 1,675 | 1,694 | -5 | -0.3% | 4,300 |
| 2018/05/29 | 1,720 | 1,720 | 1,688 | 1,699 | -15 | -0.9% | 12,600 |
| 2018/05/28 | 1,726 | 1,726 | 1,708 | 1,714 | -6 | -0.3% | 5,200 |
| 2018/05/25 | 1,724 | 1,724 | 1,712 | 1,720 | -2 | -0.1% | 4,100 |
| 2018/05/24 | 1,726 | 1,729 | 1,705 | 1,722 | -4 | -0.2% | 13,100 |
| 2018/05/23 | 1,739 | 1,740 | 1,722 | 1,726 | -7 | -0.4% | 9,700 |
| 2018/05/22 | 1,742 | 1,744 | 1,727 | 1,733 | -9 | -0.5% | 4,600 |
| 2018/05/21 | 1,743 | 1,743 | 1,739 | 1,742 | +4 | +0.2% | 11,700 |
| 2018/05/18 | 1,729 | 1,744 | 1,729 | 1,738 | +12 | +0.7% | 8,100 |
| 2018/05/17 | 1,711 | 1,727 | 1,711 | 1,726 | -7 | -0.4% | 19,800 |
| 2018/05/16 | 1,729 | 1,735 | 1,723 | 1,733 | +11 | +0.6% | 15,400 |
| 2018/05/15 | 1,770 | 1,770 | 1,717 | 1,722 | -29 | -1.7% | 30,400 |
| 2018/05/14 | 1,805 | 1,805 | 1,739 | 1,751 | -54 | -3% | 24,900 |
| 2018/05/11 | 1,817 | 1,823 | 1,804 | 1,805 | -12 | -0.7% | 4,500 |
| 2018/05/10 | 1,838 | 1,838 | 1,815 | 1,817 | -24 | -1.3% | 4,700 |
| 2018/05/09 | 1,832 | 1,848 | 1,826 | 1,841 | +9 | +0.5% | 3,100 |
1551～
1600
件表示中 / 3586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 | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.55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 |
| ＯＣＨＩ・ＨＤ | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50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 |
| ラサ商事 | 140,700円 | -0.8% | -11.2% | 4.83% | 8.10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 |
| ヤ ギ | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
