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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,229 | 2,270 | 2,227 | 2,270 | +44 | +2% | 43,600 |
| 2024/01/30 | 2,199 | 2,229 | 2,191 | 2,226 | +39 | +1.8% | 91,900 |
| 2024/01/29 | 2,142 | 2,198 | 2,132 | 2,187 | +60 | +2.8% | 48,300 |
| 2024/01/26 | 2,155 | 2,159 | 2,125 | 2,127 | -48 | -2.2% | 50,900 |
| 2024/01/25 | 2,141 | 2,175 | 2,131 | 2,175 | +34 | +1.6% | 67,800 |
| 2024/01/24 | 2,134 | 2,147 | 2,127 | 2,141 | +7 | +0.3% | 28,600 |
| 2024/01/23 | 2,144 | 2,151 | 2,122 | 2,134 | -9 | -0.4% | 57,500 |
| 2024/01/22 | 2,147 | 2,153 | 2,131 | 2,143 | +24 | +1.1% | 58,100 |
| 2024/01/19 | 2,121 | 2,128 | 2,102 | 2,119 | +5 | +0.2% | 53,900 |
| 2024/01/18 | 2,134 | 2,148 | 2,114 | 2,114 | -15 | -0.7% | 29,800 |
| 2024/01/17 | 2,157 | 2,176 | 2,128 | 2,129 | -2 | -0.1% | 56,200 |
| 2024/01/16 | 2,141 | 2,159 | 2,121 | 2,131 | +3 | +0.1% | 62,600 |
| 2024/01/15 | 2,102 | 2,182 | 2,102 | 2,128 | +37 | +1.8% | 117,300 |
| 2024/01/12 | 2,114 | 2,129 | 2,090 | 2,091 | -23 | -1.1% | 49,700 |
| 2024/01/11 | 2,165 | 2,168 | 2,113 | 2,114 | -45 | -2.1% | 55,100 |
| 2024/01/10 | 2,126 | 2,164 | 2,126 | 2,159 | +42 | +2% | 47,200 |
| 2024/01/09 | 2,105 | 2,122 | 2,088 | 2,117 | +38 | +1.8% | 58,600 |
| 2024/01/05 | 2,050 | 2,100 | 2,050 | 2,079 | +37 | +1.8% | 47,300 |
| 2024/01/04 | 2,030 | 2,048 | 2,020 | 2,042 | +24 | +1.2% | 39,400 |
| 2023/12/29 | 2,025 | 2,043 | 2,001 | 2,018 | -2 | -0.1% | 32,400 |
| 2023/12/28 | 1,998 | 2,048 | 1,991 | 2,020 | -1,960 | -49.2% | 37,900 |
| 2023/12/27 | 3,975 | 3,980 | 3,935 | 3,980 | +20 | +0.5% | 14,400 |
| 2023/12/26 | 3,950 | 3,965 | 3,915 | 3,960 | +25 | +0.6% | 14,000 |
| 2023/12/25 | 3,980 | 3,980 | 3,925 | 3,935 | -10 | -0.3% | 12,400 |
| 2023/12/22 | 3,910 | 3,945 | 3,910 | 3,945 | +40 | +1% | 7,300 |
| 2023/12/21 | 3,900 | 3,910 | 3,880 | 3,905 | -5 | -0.1% | 11,100 |
| 2023/12/20 | 3,965 | 3,965 | 3,910 | 3,910 | -30 | -0.8% | 18,000 |
| 2023/12/19 | 3,915 | 3,945 | 3,910 | 3,940 | +30 | +0.8% | 17,200 |
| 2023/12/18 | 3,940 | 3,940 | 3,855 | 3,910 | -35 | -0.9% | 23,600 |
| 2023/12/15 | 3,950 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 5,900 |
| 2023/12/14 | 4,020 | 4,020 | 3,915 | 3,945 | -40 | -1% | 19,200 |
| 2023/12/13 | 4,005 | 4,030 | 3,980 | 3,985 | -15 | -0.4% | 8,700 |
| 2023/12/12 | 4,040 | 4,045 | 4,000 | 4,000 | -35 | -0.9% | 9,500 |
| 2023/12/11 | 3,980 | 4,035 | 3,965 | 4,035 | +80 | +2% | 12,500 |
| 2023/12/08 | 4,030 | 4,030 | 3,945 | 3,955 | -65 | -1.6% | 25,800 |
| 2023/12/07 | 4,030 | 4,050 | 3,995 | 4,020 | -20 | -0.5% | 14,100 |
| 2023/12/06 | 4,045 | 4,070 | 4,025 | 4,040 | +25 | +0.6% | 10,900 |
| 2023/12/05 | 4,065 | 4,065 | 4,015 | 4,015 | -65 | -1.6% | 20,100 |
| 2023/12/04 | 4,105 | 4,105 | 4,050 | 4,080 | +35 | +0.9% | 8,000 |
| 2023/12/01 | 4,130 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 15,100 |
| 2023/11/30 | 4,040 | 4,100 | 4,040 | 4,095 | +60 | +1.5% | 14,500 |
| 2023/11/29 | 4,025 | 4,060 | 4,005 | 4,035 | -10 | -0.2% | 17,200 |
| 2023/11/28 | 4,085 | 4,090 | 4,015 | 4,045 | -40 | -1% | 20,100 |
| 2023/11/27 | 4,190 | 4,190 | 4,030 | 4,085 | +95 | +2.4% | 76,100 |
| 2023/11/24 | 3,915 | 3,990 | 3,905 | 3,990 | +80 | +2% | 12,500 |
| 2023/11/22 | 3,895 | 3,910 | 3,890 | 3,910 | +15 | +0.4% | 5,600 |
| 2023/11/21 | 3,940 | 3,940 | 3,880 | 3,895 | ±0 | ±0% | 10,300 |
| 2023/11/20 | 3,935 | 3,955 | 3,890 | 3,895 | -45 | -1.1% | 14,200 |
| 2023/11/17 | 3,895 | 3,975 | 3,895 | 3,940 | -10 | -0.3% | 11,300 |
| 2023/11/16 | 3,900 | 4,000 | 3,895 | 3,950 | +55 | +1.4% | 16,900 |
201～
250
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
