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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,870 | 3,945 | 3,870 | 3,930 | +20 | +0.5% | 8,900 |
| 2023/11/09 | 3,860 | 3,915 | 3,850 | 3,910 | +55 | +1.4% | 8,200 |
| 2023/11/08 | 3,970 | 3,970 | 3,845 | 3,855 | -115 | -2.9% | 22,300 |
| 2023/11/07 | 3,965 | 4,005 | 3,955 | 3,970 | +5 | +0.1% | 10,000 |
| 2023/11/06 | 3,960 | 4,005 | 3,940 | 3,965 | +30 | +0.8% | 15,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,900 | 3,935 | -5 | -0.1% | 12,800 |
| 2023/11/01 | 3,940 | 3,955 | 3,930 | 3,940 | +20 | +0.5% | 13,500 |
| 2023/10/31 | 3,840 | 3,920 | 3,825 | 3,920 | +90 | +2.3% | 14,800 |
| 2023/10/30 | 3,895 | 3,895 | 3,820 | 3,830 | -65 | -1.7% | 10,300 |
| 2023/10/27 | 3,845 | 3,895 | 3,845 | 3,895 | +50 | +1.3% | 12,300 |
| 2023/10/26 | 3,845 | 3,865 | 3,820 | 3,845 | ±0 | ±0% | 7,700 |
| 2023/10/25 | 3,840 | 3,870 | 3,830 | 3,845 | +60 | +1.6% | 17,400 |
| 2023/10/24 | 3,780 | 3,820 | 3,705 | 3,785 | -5 | -0.1% | 34,500 |
| 2023/10/23 | 3,845 | 3,850 | 3,790 | 3,790 | -60 | -1.6% | 14,400 |
| 2023/10/20 | 3,835 | 3,855 | 3,820 | 3,850 | +15 | +0.4% | 8,600 |
| 2023/10/19 | 3,870 | 3,870 | 3,820 | 3,835 | -45 | -1.2% | 12,500 |
| 2023/10/18 | 3,850 | 3,890 | 3,830 | 3,880 | +30 | +0.8% | 19,600 |
| 2023/10/17 | 3,910 | 3,910 | 3,825 | 3,850 | +25 | +0.7% | 15,200 |
| 2023/10/16 | 3,870 | 3,875 | 3,810 | 3,825 | -50 | -1.3% | 18,500 |
| 2023/10/13 | 3,925 | 3,930 | 3,860 | 3,875 | -60 | -1.5% | 19,000 |
| 2023/10/12 | 3,950 | 3,955 | 3,905 | 3,935 | -30 | -0.8% | 10,800 |
| 2023/10/11 | 4,020 | 4,020 | 3,960 | 3,965 | -40 | -1% | 9,900 |
| 2023/10/10 | 3,975 | 4,015 | 3,955 | 4,005 | +80 | +2% | 13,600 |
| 2023/10/06 | 3,955 | 3,975 | 3,905 | 3,925 | +20 | +0.5% | 13,000 |
| 2023/10/05 | 3,855 | 3,910 | 3,835 | 3,905 | +140 | +3.7% | 18,200 |
| 2023/10/04 | 3,840 | 3,845 | 3,740 | 3,765 | -100 | -2.6% | 38,000 |
| 2023/10/03 | 3,955 | 3,955 | 3,860 | 3,865 | -105 | -2.6% | 23,000 |
| 2023/10/02 | 4,015 | 4,085 | 3,960 | 3,970 | -45 | -1.1% | 20,700 |
| 2023/09/29 | 4,190 | 4,190 | 3,990 | 4,015 | -135 | -3.3% | 28,300 |
| 2023/09/28 | 4,140 | 4,200 | 4,130 | 4,150 | -75 | -1.8% | 14,200 |
| 2023/09/27 | 4,215 | 4,225 | 4,155 | 4,225 | +20 | +0.5% | 16,000 |
| 2023/09/26 | 4,255 | 4,255 | 4,180 | 4,205 | -50 | -1.2% | 11,400 |
| 2023/09/25 | 4,220 | 4,260 | 4,180 | 4,255 | +35 | +0.8% | 16,000 |
| 2023/09/22 | 4,215 | 4,225 | 4,165 | 4,220 | -20 | -0.5% | 13,500 |
| 2023/09/21 | 4,255 | 4,280 | 4,220 | 4,240 | +25 | +0.6% | 14,900 |
| 2023/09/20 | 4,275 | 4,275 | 4,215 | 4,215 | -60 | -1.4% | 16,300 |
| 2023/09/19 | 4,200 | 4,275 | 4,190 | 4,275 | +100 | +2.4% | 27,200 |
| 2023/09/15 | 4,100 | 4,190 | 4,095 | 4,175 | +115 | +2.8% | 23,200 |
| 2023/09/14 | 4,040 | 4,090 | 4,040 | 4,060 | +25 | +0.6% | 11,600 |
| 2023/09/13 | 4,050 | 4,060 | 4,005 | 4,035 | -15 | -0.4% | 15,500 |
| 2023/09/12 | 4,030 | 4,050 | 4,020 | 4,050 | +20 | +0.5% | 8,000 |
| 2023/09/11 | 4,030 | 4,080 | 4,015 | 4,030 | ±0 | ±0% | 13,400 |
| 2023/09/08 | 4,095 | 4,095 | 4,010 | 4,030 | -40 | -1% | 13,500 |
| 2023/09/07 | 4,040 | 4,095 | 4,030 | 4,070 | +30 | +0.7% | 12,800 |
| 2023/09/06 | 4,065 | 4,070 | 4,025 | 4,040 | -10 | -0.2% | 15,400 |
| 2023/09/05 | 4,025 | 4,075 | 4,000 | 4,050 | +65 | +1.6% | 31,300 |
| 2023/09/04 | 3,955 | 4,010 | 3,955 | 3,985 | +30 | +0.8% | 23,200 |
| 2023/09/01 | 3,945 | 3,990 | 3,935 | 3,955 | +20 | +0.5% | 9,600 |
| 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 |
351～
400
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
