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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,675 | 3,740 | 3,660 | 3,740 | +50 | +1.4% | 20,800 |
| 2023/06/20 | 3,715 | 3,770 | 3,670 | 3,690 | -15 | -0.4% | 44,100 |
| 2023/06/19 | 3,680 | 3,710 | 3,675 | 3,705 | +55 | +1.5% | 28,300 |
| 2023/06/16 | 3,650 | 3,650 | 3,605 | 3,650 | +25 | +0.7% | 21,900 |
| 2023/06/15 | 3,555 | 3,635 | 3,555 | 3,625 | +70 | +2% | 25,500 |
| 2023/06/14 | 3,580 | 3,580 | 3,545 | 3,555 | -45 | -1.3% | 26,300 |
| 2023/06/13 | 3,600 | 3,610 | 3,565 | 3,600 | +20 | +0.6% | 17,700 |
| 2023/06/12 | 3,595 | 3,615 | 3,570 | 3,580 | +25 | +0.7% | 20,000 |
| 2023/06/09 | 3,535 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 19,100 |
| 2023/06/08 | 3,505 | 3,550 | 3,495 | 3,540 | +35 | +1% | 25,900 |
| 2023/06/07 | 3,570 | 3,590 | 3,470 | 3,505 | -50 | -1.4% | 39,600 |
| 2023/06/06 | 3,525 | 3,565 | 3,525 | 3,555 | +5 | +0.1% | 14,900 |
| 2023/06/05 | 3,540 | 3,550 | 3,525 | 3,550 | +45 | +1.3% | 14,600 |
| 2023/06/02 | 3,500 | 3,530 | 3,470 | 3,505 | +40 | +1.2% | 18,300 |
| 2023/06/01 | 3,505 | 3,510 | 3,460 | 3,465 | -35 | -1% | 26,500 |
| 2023/05/31 | 3,535 | 3,555 | 3,500 | 3,500 | -40 | -1.1% | 17,600 |
| 2023/05/30 | 3,500 | 3,540 | 3,500 | 3,540 | +25 | +0.7% | 15,500 |
| 2023/05/29 | 3,545 | 3,545 | 3,505 | 3,515 | -5 | -0.1% | 20,800 |
| 2023/05/26 | 3,560 | 3,560 | 3,520 | 3,520 | -15 | -0.4% | 22,200 |
| 2023/05/25 | 3,505 | 3,550 | 3,505 | 3,535 | +15 | +0.4% | 17,400 |
| 2023/05/24 | 3,510 | 3,590 | 3,505 | 3,520 | ±0 | ±0% | 32,600 |
| 2023/05/23 | 3,600 | 3,615 | 3,515 | 3,520 | -70 | -1.9% | 47,700 |
| 2023/05/22 | 3,500 | 3,595 | 3,500 | 3,590 | +105 | +3% | 46,100 |
| 2023/05/19 | 3,455 | 3,490 | 3,430 | 3,485 | +50 | +1.5% | 37,900 |
| 2023/05/18 | 3,510 | 3,510 | 3,435 | 3,435 | -80 | -2.3% | 50,000 |
| 2023/05/17 | 3,490 | 3,515 | 3,470 | 3,515 | +25 | +0.7% | 40,100 |
| 2023/05/16 | 3,510 | 3,535 | 3,430 | 3,490 | -30 | -0.9% | 57,400 |
| 2023/05/15 | 3,360 | 3,555 | 3,285 | 3,520 | +340 | +10.7% | 174,500 |
| 2023/05/12 | 3,195 | 3,195 | 3,120 | 3,180 | -20 | -0.6% | 28,600 |
| 2023/05/11 | 3,185 | 3,210 | 3,140 | 3,200 | +10 | +0.3% | 32,400 |
| 2023/05/10 | 3,205 | 3,225 | 3,175 | 3,190 | -5 | -0.2% | 20,300 |
| 2023/05/09 | 3,155 | 3,210 | 3,140 | 3,195 | +65 | +2.1% | 23,100 |
| 2023/05/08 | 3,145 | 3,170 | 3,130 | 3,130 | ±0 | ±0% | 19,100 |
| 2023/05/02 | 3,140 | 3,155 | 3,120 | 3,130 | -5 | -0.2% | 16,400 |
| 2023/05/01 | 3,150 | 3,150 | 3,110 | 3,135 | -10 | -0.3% | 17,000 |
| 2023/04/28 | 3,100 | 3,145 | 3,075 | 3,145 | +65 | +2.1% | 27,500 |
| 2023/04/27 | 3,050 | 3,105 | 3,050 | 3,080 | +20 | +0.7% | 34,700 |
| 2023/04/26 | 3,065 | 3,080 | 3,045 | 3,060 | -10 | -0.3% | 22,100 |
| 2023/04/25 | 3,070 | 3,085 | 3,055 | 3,070 | +15 | +0.5% | 24,000 |
| 2023/04/24 | 3,020 | 3,070 | 3,005 | 3,055 | +45 | +1.5% | 31,200 |
| 2023/04/21 | 3,040 | 3,040 | 2,998 | 3,010 | -30 | -1% | 33,700 |
| 2023/04/20 | 3,000 | 3,050 | 2,996 | 3,040 | +15 | +0.5% | 16,000 |
| 2023/04/19 | 3,020 | 3,030 | 2,984 | 3,025 | -10 | -0.3% | 36,400 |
| 2023/04/18 | 3,045 | 3,075 | 3,035 | 3,035 | +5 | +0.2% | 18,300 |
| 2023/04/17 | 3,055 | 3,055 | 2,994 | 3,030 | ±0 | ±0% | 45,300 |
| 2023/04/14 | 3,040 | 3,065 | 3,025 | 3,030 | -10 | -0.3% | 19,200 |
| 2023/04/13 | 3,040 | 3,065 | 3,020 | 3,040 | -25 | -0.8% | 49,000 |
| 2023/04/12 | 3,065 | 3,080 | 3,040 | 3,065 | ±0 | ±0% | 17,900 |
| 2023/04/11 | 3,050 | 3,080 | 3,040 | 3,065 | +5 | +0.2% | 20,600 |
| 2023/04/10 | 3,055 | 3,095 | 3,045 | 3,060 | +5 | +0.2% | 15,500 |
351～
400
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 | 0.54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 |
| ＯＣＨＩ・ＨＤ | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.72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 | 0.87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 |
| 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
