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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,145 | 2,165 | 2,134 | 2,165 | +34 | +1.6% | 26,500 |
| 2024/06/21 | 2,129 | 2,145 | 2,121 | 2,131 | +13 | +0.6% | 24,600 |
| 2024/06/20 | 2,110 | 2,127 | 2,105 | 2,118 | +4 | +0.2% | 35,200 |
| 2024/06/19 | 2,103 | 2,127 | 2,103 | 2,114 | +11 | +0.5% | 17,700 |
| 2024/06/18 | 2,096 | 2,112 | 2,096 | 2,103 | -1 | ±0% | 10,000 |
| 2024/06/17 | 2,117 | 2,117 | 2,082 | 2,104 | -14 | -0.7% | 29,200 |
| 2024/06/14 | 2,085 | 2,118 | 2,085 | 2,118 | +23 | +1.1% | 14,600 |
| 2024/06/13 | 2,107 | 2,107 | 2,095 | 2,095 | -11 | -0.5% | 11,900 |
| 2024/06/12 | 2,097 | 2,117 | 2,093 | 2,106 | +9 | +0.4% | 23,500 |
| 2024/06/11 | 2,097 | 2,099 | 2,081 | 2,097 | +3 | +0.1% | 18,700 |
| 2024/06/10 | 2,083 | 2,095 | 2,082 | 2,094 | +13 | +0.6% | 8,900 |
| 2024/06/07 | 2,088 | 2,091 | 2,080 | 2,081 | +3 | +0.1% | 11,000 |
| 2024/06/06 | 2,082 | 2,088 | 2,069 | 2,078 | -4 | -0.2% | 12,600 |
| 2024/06/05 | 2,098 | 2,098 | 2,075 | 2,082 | -9 | -0.4% | 12,500 |
| 2024/06/04 | 2,075 | 2,096 | 2,074 | 2,091 | +16 | +0.8% | 20,000 |
| 2024/06/03 | 2,080 | 2,080 | 2,065 | 2,075 | ±0 | ±0% | 10,000 |
| 2024/05/31 | 2,048 | 2,076 | 2,035 | 2,075 | +32 | +1.6% | 23,400 |
| 2024/05/30 | 2,029 | 2,049 | 2,009 | 2,043 | +5 | +0.2% | 22,200 |
| 2024/05/29 | 2,067 | 2,067 | 2,038 | 2,038 | -21 | -1% | 23,500 |
| 2024/05/28 | 2,064 | 2,080 | 2,050 | 2,059 | -5 | -0.2% | 19,500 |
| 2024/05/27 | 2,044 | 2,066 | 2,040 | 2,064 | +35 | +1.7% | 56,900 |
| 2024/05/24 | 2,023 | 2,035 | 2,020 | 2,029 | -11 | -0.5% | 27,700 |
| 2024/05/23 | 2,040 | 2,042 | 2,028 | 2,040 | +5 | +0.2% | 29,900 |
| 2024/05/22 | 2,056 | 2,059 | 2,031 | 2,035 | -17 | -0.8% | 30,300 |
| 2024/05/21 | 2,067 | 2,073 | 2,043 | 2,052 | -15 | -0.7% | 49,000 |
| 2024/05/20 | 2,075 | 2,085 | 2,062 | 2,067 | -4 | -0.2% | 48,900 |
| 2024/05/17 | 2,043 | 2,078 | 2,043 | 2,071 | +28 | +1.4% | 51,900 |
| 2024/05/16 | 2,052 | 2,064 | 2,023 | 2,043 | -9 | -0.4% | 30,600 |
| 2024/05/15 | 2,070 | 2,075 | 2,048 | 2,052 | -18 | -0.9% | 25,900 |
| 2024/05/14 | 2,044 | 2,076 | 2,028 | 2,070 | +16 | +0.8% | 55,900 |
| 2024/05/13 | 2,075 | 2,122 | 2,039 | 2,054 | +20 | +1% | 118,200 |
| 2024/05/10 | 2,030 | 2,038 | 2,018 | 2,034 | -5 | -0.2% | 35,800 |
| 2024/05/09 | 2,038 | 2,050 | 2,027 | 2,039 | +20 | +1% | 46,300 |
| 2024/05/08 | 2,041 | 2,048 | 2,019 | 2,019 | -31 | -1.5% | 39,600 |
| 2024/05/07 | 2,053 | 2,060 | 2,035 | 2,050 | -5 | -0.2% | 42,000 |
| 2024/05/02 | 2,058 | 2,070 | 2,042 | 2,055 | -3 | -0.1% | 66,700 |
| 2024/05/01 | 2,070 | 2,081 | 2,056 | 2,058 | -24 | -1.2% | 63,700 |
| 2024/04/30 | 2,170 | 2,170 | 2,075 | 2,082 | -141 | -6.3% | 245,000 |
| 2024/04/26 | 2,216 | 2,235 | 2,192 | 2,223 | -7 | -0.3% | 89,500 |
| 2024/04/25 | 2,248 | 2,248 | 2,223 | 2,230 | -14 | -0.6% | 14,700 |
| 2024/04/24 | 2,226 | 2,247 | 2,221 | 2,244 | +22 | +1% | 20,600 |
| 2024/04/23 | 2,240 | 2,248 | 2,221 | 2,222 | +18 | +0.8% | 19,800 |
| 2024/04/22 | 2,169 | 2,217 | 2,169 | 2,204 | +35 | +1.6% | 27,100 |
| 2024/04/19 | 2,191 | 2,191 | 2,160 | 2,169 | -22 | -1% | 25,200 |
| 2024/04/18 | 2,165 | 2,200 | 2,160 | 2,191 | +22 | +1% | 21,000 |
| 2024/04/17 | 2,184 | 2,195 | 2,140 | 2,169 | -6 | -0.3% | 41,800 |
| 2024/04/16 | 2,207 | 2,210 | 2,168 | 2,175 | -32 | -1.4% | 40,800 |
| 2024/04/15 | 2,201 | 2,227 | 2,197 | 2,207 | -21 | -0.9% | 28,500 |
| 2024/04/12 | 2,217 | 2,250 | 2,217 | 2,228 | -28 | -1.2% | 37,600 |
| 2024/04/11 | 2,261 | 2,273 | 2,240 | 2,256 | -18 | -0.8% | 34,200 |
201～
250
件表示中 / 3683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 | 193,300円 | +5.7% | +40.5% | 4.66% | 6.19倍 | 0.56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 | 133,500円 | +1.4% | -23.1% | 4.04% | 15.08倍 | 0.74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 |
| 尾家産業 | 193,300円 | +6.6% | +7.5% | 4.66% | 6.59倍 | 1.18倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ＯＵＧ ＨＤ | 307,500円 | +2.0% | +27.8% | 3.12% | 4.15倍 | 0.51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 |
| アセンテック | 119,700円 | +16.6% | +42.0% | 1.67% | 14.08倍 | 3.99倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
