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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/21 | 3,990 | 4,030 | 3,975 | 4,005 | +5 | +0.1% | 23,000 |
| 2023/07/20 | 4,010 | 4,040 | 3,975 | 4,000 | +10 | +0.3% | 20,000 |
| 2023/07/19 | 3,925 | 4,000 | 3,920 | 3,990 | +105 | +2.7% | 23,800 |
| 2023/07/18 | 3,865 | 3,940 | 3,865 | 3,885 | +25 | +0.6% | 24,000 |
| 2023/07/14 | 3,910 | 3,910 | 3,855 | 3,860 | -50 | -1.3% | 30,900 |
| 2023/07/13 | 3,945 | 3,950 | 3,900 | 3,910 | -35 | -0.9% | 16,100 |
| 2023/07/12 | 3,990 | 4,005 | 3,945 | 3,945 | -40 | -1% | 22,300 |
| 2023/07/11 | 4,030 | 4,045 | 3,970 | 3,985 | +20 | +0.5% | 23,500 |
| 2023/07/10 | 3,955 | 4,000 | 3,940 | 3,965 | +15 | +0.4% | 18,400 |
| 2023/07/07 | 3,955 | 3,995 | 3,880 | 3,950 | -10 | -0.3% | 32,200 |
| 2023/07/06 | 4,010 | 4,015 | 3,960 | 3,960 | -50 | -1.2% | 38,700 |
| 2023/07/05 | 4,000 | 4,040 | 3,985 | 4,010 | -5 | -0.1% | 19,300 |
| 2023/07/04 | 4,015 | 4,080 | 3,985 | 4,015 | ±0 | ±0% | 29,800 |
| 2023/07/03 | 4,035 | 4,120 | 4,010 | 4,015 | +35 | +0.9% | 36,900 |
| 2023/06/30 | 3,950 | 3,985 | 3,925 | 3,980 | +35 | +0.9% | 20,900 |
| 2023/06/29 | 3,980 | 3,980 | 3,910 | 3,945 | ±0 | ±0% | 27,000 |
| 2023/06/28 | 3,830 | 3,965 | 3,830 | 3,945 | +140 | +3.7% | 53,400 |
| 2023/06/27 | 3,775 | 3,805 | 3,740 | 3,805 | +30 | +0.8% | 26,900 |
| 2023/06/26 | 3,715 | 3,830 | 3,700 | 3,775 | +55 | +1.5% | 32,700 |
| 2023/06/23 | 3,815 | 3,825 | 3,680 | 3,720 | -85 | -2.2% | 41,400 |
| 2023/06/22 | 3,750 | 3,810 | 3,740 | 3,805 | +65 | +1.7% | 35,600 |
| 2023/06/21 | 3,675 | 3,740 | 3,660 | 3,740 | +50 | +1.4% | 20,800 |
301～
350
件表示中 / 3585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 | 188,800円 | +5.7% | +40.5% | 4.77% | 6.05倍 | 0.54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 |
| メディアスＨＤ | 77,800円 | +7.8% | +14.3% | 2.44% | 13.52倍 | 0.87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 |
| ヤ ギ | 189,000円 | +0.2% | +9.2% | 4.13% | 7.20倍 | 0.40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 |
| ラサ商事 | 140,800円 | -0.8% | -11.2% | 4.83% | 8.11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 |
| 鳥羽洋行 | 345,500円 | +9.0% | +26.1% | 3.76% | 9.90倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
