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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,829 | 1,844 | 1,827 | 1,832 | +12 | +0.7% | 4,900 |
| 2018/05/07 | 1,831 | 1,831 | 1,816 | 1,820 | -4 | -0.2% | 2,800 |
| 2018/05/02 | 1,801 | 1,824 | 1,801 | 1,824 | +23 | +1.3% | 1,500 |
| 2018/05/01 | 1,810 | 1,810 | 1,792 | 1,801 | -14 | -0.8% | 4,100 |
| 2018/04/27 | 1,828 | 1,828 | 1,800 | 1,815 | -7 | -0.4% | 9,200 |
| 2018/04/26 | 1,840 | 1,840 | 1,821 | 1,822 | -7 | -0.4% | 4,800 |
| 2018/04/25 | 1,837 | 1,837 | 1,823 | 1,829 | -9 | -0.5% | 3,800 |
| 2018/04/24 | 1,805 | 1,838 | 1,805 | 1,838 | +33 | +1.8% | 23,400 |
| 2018/04/23 | 1,804 | 1,810 | 1,802 | 1,805 | -6 | -0.3% | 8,300 |
| 2018/04/20 | 1,805 | 1,811 | 1,802 | 1,811 | -4 | -0.2% | 4,800 |
| 2018/04/19 | 1,812 | 1,815 | 1,809 | 1,815 | +8 | +0.4% | 2,700 |
| 2018/04/18 | 1,818 | 1,819 | 1,796 | 1,807 | -6 | -0.3% | 4,400 |
| 2018/04/17 | 1,818 | 1,818 | 1,809 | 1,813 | -3 | -0.2% | 1,800 |
| 2018/04/16 | 1,799 | 1,816 | 1,799 | 1,816 | +8 | +0.4% | 1,500 |
| 2018/04/13 | 1,793 | 1,823 | 1,793 | 1,808 | +15 | +0.8% | 7,500 |
| 2018/04/12 | 1,802 | 1,802 | 1,793 | 1,793 | -13 | -0.7% | 1,400 |
| 2018/04/11 | 1,802 | 1,807 | 1,793 | 1,806 | +17 | +1% | 3,700 |
| 2018/04/10 | 1,788 | 1,794 | 1,788 | 1,789 | +1 | +0.1% | 1,800 |
| 2018/04/09 | 1,780 | 1,791 | 1,780 | 1,788 | -7 | -0.4% | 2,100 |
| 2018/04/06 | 1,801 | 1,804 | 1,795 | 1,795 | -1 | -0.1% | 2,300 |
| 2018/04/05 | 1,794 | 1,807 | 1,787 | 1,796 | +3 | +0.2% | 3,300 |
| 2018/04/04 | 1,790 | 1,818 | 1,781 | 1,793 | +12 | +0.7% | 6,400 |
| 2018/04/03 | 1,771 | 1,793 | 1,742 | 1,781 | +7 | +0.4% | 13,300 |
| 2018/04/02 | 1,776 | 1,780 | 1,771 | 1,774 | -6 | -0.3% | 4,500 |
| 2018/03/30 | 1,796 | 1,802 | 1,763 | 1,780 | -14 | -0.8% | 10,000 |
| 2018/03/29 | 1,789 | 1,794 | 1,772 | 1,794 | -1 | -0.1% | 2,800 |
| 2018/03/28 | 1,806 | 1,806 | 1,780 | 1,795 | -21 | -1.2% | 2,900 |
| 2018/03/27 | 1,770 | 1,847 | 1,770 | 1,816 | +48 | +2.7% | 6,400 |
| 2018/03/26 | 1,780 | 1,780 | 1,752 | 1,768 | +4 | +0.2% | 5,200 |
| 2018/03/23 | 1,790 | 1,790 | 1,760 | 1,764 | -42 | -2.3% | 10,000 |
| 2018/03/22 | 1,807 | 1,811 | 1,804 | 1,806 | +1 | +0.1% | 2,400 |
| 2018/03/20 | 1,801 | 1,806 | 1,798 | 1,805 | +3 | +0.2% | 4,500 |
| 2018/03/19 | 1,815 | 1,820 | 1,788 | 1,802 | -12 | -0.7% | 10,200 |
| 2018/03/16 | 1,817 | 1,824 | 1,809 | 1,814 | -8 | -0.4% | 4,200 |
| 2018/03/15 | 1,864 | 1,864 | 1,802 | 1,822 | -43 | -2.3% | 8,900 |
| 2018/03/14 | 1,824 | 1,865 | 1,812 | 1,865 | +41 | +2.2% | 3,200 |
| 2018/03/13 | 1,802 | 1,828 | 1,800 | 1,824 | +18 | +1% | 5,900 |
| 2018/03/12 | 1,804 | 1,816 | 1,801 | 1,806 | +11 | +0.6% | 3,700 |
| 2018/03/09 | 1,806 | 1,809 | 1,795 | 1,795 | -3 | -0.2% | 9,800 |
| 2018/03/08 | 1,804 | 1,804 | 1,795 | 1,798 | -1 | -0.1% | 8,700 |
| 2018/03/07 | 1,814 | 1,824 | 1,799 | 1,799 | -15 | -0.8% | 5,400 |
| 2018/03/06 | 1,809 | 1,823 | 1,809 | 1,814 | +12 | +0.7% | 8,700 |
| 2018/03/05 | 1,796 | 1,817 | 1,790 | 1,802 | +3 | +0.2% | 5,000 |
| 2018/03/02 | 1,798 | 1,800 | 1,788 | 1,799 | -12 | -0.7% | 17,200 |
| 2018/03/01 | 1,820 | 1,825 | 1,810 | 1,811 | -13 | -0.7% | 3,900 |
| 2018/02/28 | 1,821 | 1,836 | 1,819 | 1,824 | +1 | +0.1% | 4,600 |
| 2018/02/27 | 1,836 | 1,838 | 1,823 | 1,823 | -13 | -0.7% | 3,800 |
| 2018/02/26 | 1,850 | 1,850 | 1,826 | 1,836 | +14 | +0.8% | 3,000 |
| 2018/02/23 | 1,810 | 1,824 | 1,810 | 1,822 | +12 | +0.7% | 3,400 |
| 2018/02/22 | 1,815 | 1,824 | 1,802 | 1,810 | -5 | -0.3% | 3,100 |
1601～
1650
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
