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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 140 | 141 | 140 | 140 | ±0 | ±0% | 28,000 |
| 2010/08/03 | 140 | 141 | 140 | 140 | +2 | +1.4% | 14,000 |
| 2010/08/02 | 139 | 140 | 138 | 138 | -1 | -0.7% | 16,000 |
| 2010/07/30 | 140 | 140 | 136 | 139 | -2 | -1.4% | 79,000 |
| 2010/07/29 | 141 | 142 | 140 | 141 | -1 | -0.7% | 27,000 |
| 2010/07/28 | 140 | 142 | 139 | 142 | +2 | +1.4% | 29,000 |
| 2010/07/27 | 141 | 141 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2010/07/26 | 144 | 144 | 139 | 140 | -2 | -1.4% | 67,000 |
| 2010/07/23 | 140 | 142 | 139 | 142 | +3 | +2.2% | 35,000 |
| 2010/07/22 | 141 | 143 | 134 | 139 | -2 | -1.4% | 106,000 |
| 2010/07/21 | 145 | 145 | 139 | 141 | -3 | -2.1% | 59,000 |
| 2010/07/20 | 146 | 146 | 143 | 144 | +2 | +1.4% | 64,000 |
| 2010/07/16 | 145 | 145 | 140 | 142 | -1 | -0.7% | 33,000 |
| 2010/07/15 | 145 | 146 | 143 | 143 | -2 | -1.4% | 17,000 |
| 2010/07/14 | 143 | 145 | 143 | 145 | +1 | +0.7% | 20,000 |
| 2010/07/13 | 144 | 145 | 142 | 144 | ±0 | ±0% | 41,000 |
| 2010/07/12 | 149 | 149 | 144 | 144 | -4 | -2.7% | 14,000 |
| 2010/07/09 | 146 | 148 | 144 | 148 | +2 | +1.4% | 35,000 |
| 2010/07/08 | 144 | 146 | 144 | 146 | +2 | +1.4% | 31,000 |
| 2010/07/07 | 144 | 144 | 141 | 144 | ±0 | ±0% | 41,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | +4 | +2.9% | 30,000 |
| 2010/07/05 | 140 | 140 | 138 | 140 | ±0 | ±0% | 31,000 |
| 2010/07/02 | 140 | 140 | 139 | 140 | +1 | +0.7% | 13,000 |
| 2010/07/01 | 138 | 139 | 136 | 139 | +1 | +0.7% | 26,000 |
| 2010/06/30 | 138 | 140 | 138 | 138 | -5 | -3.5% | 35,000 |
| 2010/06/29 | 141 | 146 | 141 | 143 | -2 | -1.4% | 86,000 |
| 2010/06/28 | 148 | 148 | 145 | 145 | -5 | -3.3% | 35,000 |
| 2010/06/25 | 150 | 150 | 148 | 150 | -1 | -0.7% | 39,000 |
| 2010/06/24 | 150 | 151 | 149 | 151 | +2 | +1.3% | 27,000 |
| 2010/06/23 | 149 | 150 | 148 | 149 | -3 | -2% | 62,000 |
| 2010/06/22 | 155 | 156 | 148 | 152 | -4 | -2.6% | 251,000 |
| 2010/06/21 | 156 | 156 | 154 | 156 | +2 | +1.3% | 56,000 |
| 2010/06/18 | 155 | 155 | 151 | 154 | ±0 | ±0% | 102,000 |
| 2010/06/17 | 154 | 155 | 153 | 154 | -2 | -1.3% | 29,000 |
| 2010/06/16 | 159 | 160 | 154 | 156 | -2 | -1.3% | 123,000 |
| 2010/06/15 | 156 | 158 | 156 | 158 | +3 | +1.9% | 34,000 |
| 2010/06/14 | 155 | 162 | 154 | 155 | +3 | +2% | 166,000 |
| 2010/06/11 | 150 | 154 | 150 | 152 | +2 | +1.3% | 148,000 |
| 2010/06/10 | 147 | 150 | 147 | 150 | +1 | +0.7% | 30,000 |
| 2010/06/09 | 148 | 150 | 147 | 149 | +1 | +0.7% | 80,000 |
| 2010/06/08 | 154 | 155 | 148 | 148 | -7 | -4.5% | 119,000 |
| 2010/06/07 | 154 | 157 | 154 | 155 | -4 | -2.5% | 57,000 |
| 2010/06/04 | 164 | 164 | 158 | 159 | -1 | -0.6% | 117,000 |
| 2010/06/03 | 161 | 163 | 159 | 160 | -1 | -0.6% | 122,000 |
| 2010/06/02 | 151 | 162 | 151 | 161 | +7 | +4.5% | 274,000 |
| 2010/06/01 | 155 | 155 | 153 | 154 | -1 | -0.6% | 30,000 |
| 2010/05/31 | 151 | 155 | 150 | 155 | +4 | +2.6% | 62,000 |
| 2010/05/28 | 155 | 156 | 150 | 151 | -2 | -1.3% | 114,000 |
| 2010/05/27 | 150 | 155 | 150 | 153 | +2 | +1.3% | 52,000 |
| 2010/05/26 | 153 | 154 | 151 | 151 | -2 | -1.3% | 68,000 |
3501～
3550
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 | 189,100円 | +5.7% | +40.5% | 4.76% | 6.06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 | 78,100円 | +7.8% | +14.3% | 2.43% | 13.57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 |
| 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 | 140,700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 |
| 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
