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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | -105 | -2.6% | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | -45 | -1.1% | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | -135 | -3.3% | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | -75 | -1.8% | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | +20 | +0.5% | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | -50 | -1.2% | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | +35 | +0.8% | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | -20 | -0.5% | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | +25 | +0.6% | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | -60 | -1.4% | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | +100 | +2.4% | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | +115 | +2.8% | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | +25 | +0.6% | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | -15 | -0.4% | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | +20 | +0.5% | 8,000 |
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | ±0 | ±0% | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | -40 | -1% | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | +30 | +0.7% | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | -10 | -0.2% | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | +65 | +1.6% | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | +30 | +0.8% | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | +20 | +0.5% | 9,600 |
| 2023/08/31 | 3,945 | 3,965 | 3,930 | 3,935 | -10 | -0.3% | 8,800 |
| 2023/08/30 | 3,960 | 3,995 | 3,940 | 3,945 | +5 | +0.1% | 18,000 |
| 2023/08/29 | 3,925 | 3,960 | 3,915 | 3,940 | +15 | +0.4% | 12,800 |
| 2023/08/28 | 3,945 | 3,980 | 3,875 | 3,925 | -20 | -0.5% | 44,900 |
| 2023/08/25 | 3,970 | 4,020 | 3,940 | 3,945 | -110 | -2.7% | 39,600 |
| 2023/08/24 | 4,000 | 4,065 | 3,995 | 4,055 | +55 | +1.4% | 21,600 |
| 2023/08/23 | 3,940 | 4,015 | 3,940 | 4,000 | +60 | +1.5% | 23,200 |
| 2023/08/22 | 3,915 | 3,940 | 3,890 | 3,940 | +35 | +0.9% | 11,500 |
| 2023/08/21 | 3,870 | 3,940 | 3,865 | 3,905 | +25 | +0.6% | 26,400 |
| 2023/08/18 | 3,900 | 3,915 | 3,865 | 3,880 | -15 | -0.4% | 15,200 |
| 2023/08/17 | 3,885 | 3,895 | 3,825 | 3,895 | -10 | -0.3% | 23,700 |
| 2023/08/16 | 3,900 | 3,920 | 3,870 | 3,905 | +15 | +0.4% | 18,600 |
| 2023/08/15 | 3,910 | 3,945 | 3,865 | 3,890 | +50 | +1.3% | 33,900 |
| 2023/08/14 | 3,930 | 3,945 | 3,785 | 3,840 | -270 | -6.6% | 164,100 |
| 2023/08/10 | 4,035 | 4,115 | 3,995 | 4,110 | +75 | +1.9% | 20,700 |
| 2023/08/09 | 4,050 | 4,085 | 4,030 | 4,035 | -30 | -0.7% | 14,000 |
| 2023/08/08 | 4,090 | 4,100 | 4,065 | 4,065 | -10 | -0.2% | 8,100 |
| 2023/08/07 | 4,030 | 4,085 | 4,000 | 4,075 | +70 | +1.7% | 11,500 |
| 2023/08/04 | 3,960 | 4,030 | 3,960 | 4,005 | ±0 | ±0% | 17,800 |
| 2023/08/03 | 4,030 | 4,030 | 3,975 | 4,005 | -55 | -1.4% | 33,000 |
| 2023/08/02 | 4,095 | 4,135 | 4,045 | 4,060 | -50 | -1.2% | 16,500 |
| 2023/08/01 | 4,105 | 4,115 | 4,070 | 4,110 | +35 | +0.9% | 19,700 |
| 2023/07/31 | 4,085 | 4,125 | 4,060 | 4,075 | +5 | +0.1% | 23,200 |
| 2023/07/28 | 4,045 | 4,075 | 3,980 | 4,070 | -5 | -0.1% | 78,700 |
| 2023/07/27 | 4,020 | 4,075 | 4,020 | 4,075 | +35 | +0.9% | 18,100 |
| 2023/07/26 | 4,025 | 4,045 | 4,005 | 4,040 | +10 | +0.2% | 13,900 |
| 2023/07/25 | 4,020 | 4,045 | 3,975 | 4,030 | +30 | +0.8% | 18,500 |
| 2023/07/24 | 4,030 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 16,000 |
151～
200
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
