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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,050 | 3,070 | 3,045 | 3,055 | +10 | +0.3% | 14,600 |
| 2023/04/06 | 3,040 | 3,095 | 3,035 | 3,045 | -5 | -0.2% | 16,100 |
| 2023/04/05 | 3,125 | 3,130 | 3,050 | 3,050 | -130 | -4.1% | 53,100 |
| 2023/04/04 | 3,190 | 3,195 | 3,145 | 3,180 | -10 | -0.3% | 22,900 |
| 2023/04/03 | 3,165 | 3,215 | 3,160 | 3,190 | +25 | +0.8% | 32,400 |
| 2023/03/31 | 3,110 | 3,185 | 3,100 | 3,165 | +55 | +1.8% | 43,000 |
| 2023/03/30 | 3,045 | 3,110 | 3,020 | 3,110 | +25 | +0.8% | 21,800 |
| 2023/03/29 | 3,050 | 3,100 | 3,050 | 3,085 | +35 | +1.1% | 36,000 |
| 2023/03/28 | 3,060 | 3,095 | 3,030 | 3,050 | -10 | -0.3% | 26,800 |
| 2023/03/27 | 3,070 | 3,085 | 3,050 | 3,060 | +15 | +0.5% | 15,500 |
| 2023/03/24 | 3,060 | 3,080 | 3,040 | 3,045 | -25 | -0.8% | 16,200 |
| 2023/03/23 | 3,075 | 3,110 | 3,030 | 3,070 | -5 | -0.2% | 17,200 |
| 2023/03/22 | 3,065 | 3,110 | 3,055 | 3,075 | +35 | +1.2% | 29,300 |
| 2023/03/20 | 3,045 | 3,105 | 3,025 | 3,040 | -40 | -1.3% | 19,100 |
| 2023/03/17 | 3,085 | 3,115 | 2,994 | 3,080 | +10 | +0.3% | 57,700 |
| 2023/03/16 | 3,120 | 3,125 | 3,035 | 3,070 | -115 | -3.6% | 71,700 |
| 2023/03/15 | 3,120 | 3,220 | 3,100 | 3,185 | +100 | +3.2% | 51,500 |
| 2023/03/14 | 3,085 | 3,105 | 3,035 | 3,085 | -50 | -1.6% | 27,300 |
| 2023/03/13 | 3,140 | 3,145 | 3,070 | 3,135 | -55 | -1.7% | 45,800 |
| 2023/03/10 | 3,245 | 3,320 | 3,180 | 3,190 | -105 | -3.2% | 68,600 |
| 2023/03/09 | 3,275 | 3,300 | 3,255 | 3,295 | +25 | +0.8% | 17,800 |
| 2023/03/08 | 3,230 | 3,290 | 3,220 | 3,270 | -10 | -0.3% | 16,300 |
| 2023/03/07 | 3,270 | 3,300 | 3,245 | 3,280 | +10 | +0.3% | 21,200 |
| 2023/03/06 | 3,300 | 3,320 | 3,270 | 3,270 | -30 | -0.9% | 23,700 |
| 2023/03/03 | 3,260 | 3,300 | 3,245 | 3,300 | +20 | +0.6% | 21,900 |
| 2023/03/02 | 3,245 | 3,300 | 3,245 | 3,280 | +5 | +0.2% | 19,800 |
| 2023/03/01 | 3,200 | 3,290 | 3,200 | 3,275 | +70 | +2.2% | 17,500 |
| 2023/02/28 | 3,310 | 3,310 | 3,200 | 3,205 | -110 | -3.3% | 27,500 |
| 2023/02/27 | 3,255 | 3,315 | 3,255 | 3,315 | +60 | +1.8% | 35,000 |
| 2023/02/24 | 3,285 | 3,315 | 3,255 | 3,255 | -10 | -0.3% | 21,700 |
| 2023/02/22 | 3,280 | 3,280 | 3,230 | 3,265 | -30 | -0.9% | 22,400 |
| 2023/02/21 | 3,335 | 3,345 | 3,285 | 3,295 | -35 | -1.1% | 30,000 |
| 2023/02/20 | 3,335 | 3,335 | 3,260 | 3,330 | +55 | +1.7% | 28,100 |
| 2023/02/17 | 3,160 | 3,285 | 3,160 | 3,275 | +90 | +2.8% | 32,500 |
| 2023/02/16 | 3,165 | 3,205 | 3,150 | 3,185 | +50 | +1.6% | 19,100 |
| 2023/02/15 | 3,165 | 3,180 | 3,135 | 3,135 | -30 | -0.9% | 14,100 |
| 2023/02/14 | 3,125 | 3,200 | 3,070 | 3,165 | +45 | +1.4% | 34,900 |
| 2023/02/13 | 3,080 | 3,150 | 3,080 | 3,120 | -30 | -1% | 20,700 |
| 2023/02/10 | 3,095 | 3,155 | 3,080 | 3,150 | +55 | +1.8% | 20,500 |
| 2023/02/09 | 3,070 | 3,130 | 3,070 | 3,095 | +25 | +0.8% | 12,700 |
| 2023/02/08 | 3,050 | 3,080 | 3,040 | 3,070 | -5 | -0.2% | 19,300 |
| 2023/02/07 | 3,075 | 3,100 | 3,065 | 3,075 | +5 | +0.2% | 14,800 |
| 2023/02/06 | 3,095 | 3,130 | 3,040 | 3,070 | -30 | -1% | 24,100 |
| 2023/02/03 | 3,130 | 3,130 | 3,040 | 3,100 | -25 | -0.8% | 43,200 |
| 2023/02/02 | 3,170 | 3,180 | 3,110 | 3,125 | -65 | -2% | 22,500 |
| 2023/02/01 | 3,125 | 3,245 | 3,125 | 3,190 | +65 | +2.1% | 34,300 |
| 2023/01/31 | 3,090 | 3,170 | 3,080 | 3,125 | +10 | +0.3% | 20,500 |
| 2023/01/30 | 3,090 | 3,145 | 3,055 | 3,115 | -5 | -0.2% | 59,000 |
| 2023/01/27 | 2,917 | 3,135 | 2,915 | 3,120 | +209 | +7.2% | 74,400 |
| 2023/01/26 | 2,928 | 2,928 | 2,888 | 2,911 | ±0 | ±0% | 9,700 |
401～
450
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
