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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,825 | 1,838 | 1,803 | 1,815 | -8 | -0.4% | 2,500 |
| 2018/02/20 | 1,819 | 1,828 | 1,813 | 1,823 | +4 | +0.2% | 4,300 |
| 2018/02/19 | 1,804 | 1,819 | 1,786 | 1,819 | +55 | +3.1% | 3,900 |
| 2018/02/16 | 1,772 | 1,780 | 1,764 | 1,764 | +12 | +0.7% | 4,300 |
| 2018/02/15 | 1,749 | 1,758 | 1,744 | 1,752 | +5 | +0.3% | 3,100 |
| 2018/02/14 | 1,798 | 1,802 | 1,739 | 1,747 | -27 | -1.5% | 10,600 |
| 2018/02/13 | 1,848 | 1,848 | 1,766 | 1,774 | -105 | -5.6% | 37,600 |
| 2018/02/09 | 1,860 | 1,899 | 1,832 | 1,879 | -17 | -0.9% | 8,400 |
| 2018/02/08 | 1,917 | 1,917 | 1,892 | 1,896 | -1 | -0.1% | 6,000 |
| 2018/02/07 | 1,920 | 1,926 | 1,897 | 1,897 | +39 | +2.1% | 14,400 |
| 2018/02/06 | 1,917 | 1,920 | 1,811 | 1,858 | -78 | -4% | 24,300 |
| 2018/02/05 | 1,930 | 1,936 | 1,923 | 1,936 | -10 | -0.5% | 9,600 |
| 2018/02/02 | 1,937 | 1,949 | 1,937 | 1,946 | -17 | -0.9% | 13,600 |
| 2018/02/01 | 1,967 | 1,971 | 1,961 | 1,963 | +3 | +0.2% | 7,100 |
| 2018/01/31 | 1,957 | 1,977 | 1,952 | 1,960 | -3 | -0.2% | 12,400 |
| 2018/01/30 | 1,981 | 1,985 | 1,957 | 1,963 | -15 | -0.8% | 12,600 |
| 2018/01/29 | 1,998 | 2,000 | 1,977 | 1,978 | -18 | -0.9% | 4,300 |
| 2018/01/26 | 2,001 | 2,005 | 1,996 | 1,996 | +4 | +0.2% | 3,000 |
| 2018/01/25 | 2,004 | 2,055 | 1,988 | 1,992 | -9 | -0.4% | 22,500 |
| 2018/01/24 | 2,000 | 2,009 | 1,997 | 2,001 | +5 | +0.3% | 3,600 |
| 2018/01/23 | 1,991 | 1,999 | 1,988 | 1,996 | +6 | +0.3% | 4,700 |
| 2018/01/22 | 2,000 | 2,005 | 1,984 | 1,990 | -2 | -0.1% | 4,700 |
| 2018/01/19 | 1,985 | 1,992 | 1,978 | 1,992 | +17 | +0.9% | 1,700 |
| 2018/01/18 | 2,009 | 2,009 | 1,975 | 1,975 | -19 | -1% | 8,000 |
| 2018/01/17 | 1,993 | 2,005 | 1,992 | 1,994 | -15 | -0.7% | 7,100 |
| 2018/01/16 | 1,980 | 2,011 | 1,980 | 2,009 | +39 | +2% | 12,900 |
| 2018/01/15 | 1,960 | 1,974 | 1,957 | 1,970 | +13 | +0.7% | 3,600 |
| 2018/01/12 | 1,965 | 1,968 | 1,957 | 1,957 | -8 | -0.4% | 3,000 |
| 2018/01/11 | 1,948 | 1,968 | 1,948 | 1,965 | +10 | +0.5% | 9,800 |
| 2018/01/10 | 1,945 | 1,959 | 1,945 | 1,955 | +12 | +0.6% | 2,700 |
| 2018/01/09 | 1,944 | 1,954 | 1,943 | 1,943 | -9 | -0.5% | 10,900 |
| 2018/01/05 | 1,953 | 1,964 | 1,946 | 1,952 | ±0 | ±0% | 5,200 |
| 2018/01/04 | 1,952 | 1,953 | 1,944 | 1,952 | +12 | +0.6% | 3,500 |
| 2017/12/29 | 1,955 | 1,955 | 1,938 | 1,940 | -15 | -0.8% | 3,100 |
| 2017/12/28 | 1,960 | 1,960 | 1,950 | 1,955 | +1 | +0.1% | 2,500 |
| 2017/12/27 | 1,953 | 1,954 | 1,938 | 1,954 | +9 | +0.5% | 1,700 |
| 2017/12/26 | 1,954 | 1,959 | 1,901 | 1,945 | -12 | -0.6% | 14,500 |
| 2017/12/25 | 1,961 | 1,965 | 1,957 | 1,957 | -15 | -0.8% | 4,400 |
| 2017/12/22 | 1,974 | 1,974 | 1,953 | 1,972 | +4 | +0.2% | 6,600 |
| 2017/12/21 | 1,956 | 1,968 | 1,956 | 1,968 | -4 | -0.2% | 14,900 |
| 2017/12/20 | 1,975 | 1,975 | 1,950 | 1,972 | ±0 | ±0% | 6,300 |
| 2017/12/19 | 1,973 | 1,980 | 1,966 | 1,972 | -1 | -0.1% | 2,700 |
| 2017/12/18 | 1,979 | 1,984 | 1,972 | 1,973 | -5 | -0.3% | 4,700 |
| 2017/12/15 | 1,972 | 1,982 | 1,964 | 1,978 | +6 | +0.3% | 6,700 |
| 2017/12/14 | 1,969 | 1,984 | 1,960 | 1,972 | +7 | +0.4% | 7,900 |
| 2017/12/13 | 1,956 | 1,966 | 1,953 | 1,965 | +17 | +0.9% | 4,300 |
| 2017/12/12 | 1,946 | 1,952 | 1,944 | 1,948 | ±0 | ±0% | 1,900 |
| 2017/12/11 | 1,938 | 1,950 | 1,936 | 1,948 | +7 | +0.4% | 8,900 |
| 2017/12/08 | 1,938 | 1,958 | 1,931 | 1,941 | -5 | -0.3% | 7,700 |
| 2017/12/07 | 1,915 | 1,951 | 1,915 | 1,946 | +25 | +1.3% | 9,200 |
1651～
1700
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
