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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,759 | 1,770 | 1,707 | 1,707 | -55 | -3.1% | 7,500 |
| 2018/12/07 | 1,767 | 1,769 | 1,756 | 1,762 | +2 | +0.1% | 4,700 |
| 2018/12/06 | 1,757 | 1,769 | 1,740 | 1,760 | ±0 | ±0% | 7,100 |
| 2018/12/05 | 1,745 | 1,774 | 1,745 | 1,760 | -25 | -1.4% | 7,400 |
| 2018/12/04 | 1,825 | 1,825 | 1,777 | 1,785 | -54 | -2.9% | 7,300 |
| 2018/12/03 | 1,845 | 1,845 | 1,809 | 1,839 | -6 | -0.3% | 10,000 |
| 2018/11/30 | 1,780 | 1,845 | 1,780 | 1,845 | +65 | +3.7% | 20,800 |
| 2018/11/29 | 1,725 | 1,790 | 1,725 | 1,780 | +86 | +5.1% | 29,300 |
| 2018/11/28 | 1,677 | 1,698 | 1,677 | 1,694 | +2 | +0.1% | 5,400 |
| 2018/11/27 | 1,670 | 1,696 | 1,670 | 1,692 | +11 | +0.7% | 3,600 |
| 2018/11/26 | 1,699 | 1,699 | 1,681 | 1,681 | -23 | -1.3% | 2,400 |
| 2018/11/22 | 1,700 | 1,704 | 1,688 | 1,704 | +4 | +0.2% | 5,400 |
| 2018/11/21 | 1,660 | 1,702 | 1,660 | 1,700 | ±0 | ±0% | 4,100 |
| 2018/11/20 | 1,690 | 1,703 | 1,678 | 1,700 | +2 | +0.1% | 5,600 |
| 2018/11/19 | 1,663 | 1,700 | 1,663 | 1,698 | +19 | +1.1% | 4,200 |
| 2018/11/16 | 1,664 | 1,686 | 1,664 | 1,679 | +15 | +0.9% | 3,900 |
| 2018/11/15 | 1,668 | 1,696 | 1,610 | 1,664 | -17 | -1% | 10,500 |
| 2018/11/14 | 1,725 | 1,725 | 1,681 | 1,681 | -14 | -0.8% | 3,200 |
| 2018/11/13 | 1,702 | 1,727 | 1,692 | 1,695 | -53 | -3% | 15,700 |
| 2018/11/12 | 1,791 | 1,801 | 1,700 | 1,748 | +117 | +7.2% | 46,600 |
| 2018/11/09 | 1,585 | 1,634 | 1,569 | 1,631 | +46 | +2.9% | 6,600 |
| 2018/11/08 | 1,582 | 1,598 | 1,567 | 1,585 | +7 | +0.4% | 4,400 |
| 2018/11/07 | 1,576 | 1,591 | 1,576 | 1,578 | -1 | -0.1% | 5,200 |
| 2018/11/06 | 1,583 | 1,588 | 1,567 | 1,579 | -4 | -0.3% | 2,900 |
| 2018/11/05 | 1,583 | 1,583 | 1,581 | 1,583 | ±0 | ±0% | 1,700 |
| 2018/11/02 | 1,526 | 1,593 | 1,526 | 1,583 | +50 | +3.3% | 2,600 |
| 2018/11/01 | 1,553 | 1,590 | 1,533 | 1,533 | -20 | -1.3% | 9,100 |
| 2018/10/31 | 1,569 | 1,589 | 1,539 | 1,553 | -16 | -1% | 4,300 |
| 2018/10/30 | 1,511 | 1,574 | 1,510 | 1,569 | +52 | +3.4% | 7,700 |
| 2018/10/29 | 1,509 | 1,521 | 1,504 | 1,517 | -8 | -0.5% | 10,500 |
| 2018/10/26 | 1,559 | 1,559 | 1,525 | 1,525 | -23 | -1.5% | 7,000 |
| 2018/10/25 | 1,568 | 1,568 | 1,545 | 1,548 | -45 | -2.8% | 5,100 |
| 2018/10/24 | 1,587 | 1,596 | 1,582 | 1,593 | +11 | +0.7% | 1,700 |
| 2018/10/23 | 1,596 | 1,597 | 1,581 | 1,582 | -20 | -1.2% | 3,200 |
| 2018/10/22 | 1,615 | 1,615 | 1,602 | 1,602 | -6 | -0.4% | 4,100 |
| 2018/10/19 | 1,603 | 1,609 | 1,603 | 1,608 | +5 | +0.3% | 800 |
| 2018/10/18 | 1,619 | 1,633 | 1,602 | 1,603 | -5 | -0.3% | 2,500 |
| 2018/10/17 | 1,659 | 1,659 | 1,608 | 1,608 | +15 | +0.9% | 2,900 |
| 2018/10/16 | 1,601 | 1,603 | 1,590 | 1,593 | -8 | -0.5% | 11,100 |
| 2018/10/15 | 1,615 | 1,620 | 1,601 | 1,601 | -9 | -0.6% | 9,300 |
| 2018/10/12 | 1,608 | 1,617 | 1,604 | 1,610 | +2 | +0.1% | 4,400 |
| 2018/10/11 | 1,630 | 1,636 | 1,606 | 1,608 | -31 | -1.9% | 6,000 |
| 2018/10/10 | 1,649 | 1,651 | 1,639 | 1,639 | -7 | -0.4% | 2,100 |
| 2018/10/09 | 1,663 | 1,686 | 1,645 | 1,646 | -12 | -0.7% | 2,300 |
| 2018/10/05 | 1,663 | 1,671 | 1,654 | 1,658 | -11 | -0.7% | 2,200 |
| 2018/10/04 | 1,677 | 1,679 | 1,594 | 1,669 | -23 | -1.4% | 10,900 |
| 2018/10/03 | 1,681 | 1,693 | 1,679 | 1,692 | +11 | +0.7% | 2,400 |
| 2018/10/02 | 1,673 | 1,693 | 1,673 | 1,681 | ±0 | ±0% | 2,100 |
| 2018/10/01 | 1,688 | 1,696 | 1,680 | 1,681 | -17 | -1% | 3,100 |
| 2018/09/28 | 1,689 | 1,699 | 1,689 | 1,698 | +10 | +0.6% | 2,200 |
1601～
1650
件表示中 / 3735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 | 216,000円 | +0.8% | -2.8% | 4.63% | 7.20倍 | 0.60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 |
| ＯＵＧ ＨＤ | 364,500円 | -1.5% | -23.6% | 2.80% | 5.96倍 | 0.55倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ほくたけ | 82,100円 | +3.2% | -14.8% | 2.44% | 9.08倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 47,300円 | +8.6% | -10.8% | 3.81% | 12.73倍 | 0.76倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 174,800円 | -2.5% | +1.9% | 5.95% | 8.11倍 | 0.52倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム
