日本製麻の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 449 | 453 | 449 | 451 | -3 | -0.7% | 2,100 |
| 2017/07/10 | 450 | 454 | 450 | 454 | +4 | +0.9% | 4,300 |
| 2017/07/07 | 449 | 452 | 448 | 450 | +1 | +0.2% | 7,200 |
| 2017/07/06 | 446 | 449 | 446 | 449 | ±0 | ±0% | 5,400 |
| 2017/07/05 | 447 | 449 | 446 | 449 | +2 | +0.4% | 3,300 |
| 2017/07/04 | 448 | 449 | 447 | 447 | -1 | -0.2% | 2,300 |
| 2017/07/03 | 446 | 448 | 446 | 448 | ±0 | ±0% | 3,600 |
| 2017/06/30 | 447 | 450 | 444 | 448 | +3 | +0.7% | 7,400 |
| 2017/06/29 | 447 | 447 | 445 | 445 | -2 | -0.4% | 5,500 |
| 2017/06/28 | 446 | 447 | 445 | 447 | ±0 | ±0% | 3,800 |
| 2017/06/27 | 446 | 447 | 445 | 447 | +1 | +0.2% | 2,500 |
| 2017/06/26 | 445 | 449 | 445 | 446 | -1 | -0.2% | 2,900 |
| 2017/06/23 | 447 | 447 | 445 | 447 | +2 | +0.4% | 1,000 |
| 2017/06/22 | 445 | 448 | 445 | 445 | ±0 | ±0% | 1,400 |
| 2017/06/21 | 444 | 448 | 444 | 445 | +1 | +0.2% | 2,300 |
| 2017/06/20 | 444 | 449 | 443 | 444 | -1 | -0.2% | 13,800 |
| 2017/06/19 | 445 | 448 | 444 | 445 | -3 | -0.7% | 5,600 |
| 2017/06/16 | 446 | 450 | 446 | 448 | +4 | +0.9% | 7,000 |
| 2017/06/15 | 444 | 447 | 443 | 444 | -1 | -0.2% | 5,000 |
| 2017/06/14 | 444 | 446 | 444 | 445 | -2 | -0.4% | 3,900 |
| 2017/06/13 | 445 | 447 | 443 | 447 | +1 | +0.2% | 9,400 |
| 2017/06/12 | 448 | 450 | 446 | 446 | -4 | -0.9% | 3,400 |
| 2017/06/09 | 446 | 451 | 445 | 450 | +4 | +0.9% | 5,000 |
| 2017/06/08 | 449 | 449 | 445 | 446 | ±0 | ±0% | 9,400 |
| 2017/06/07 | 449 | 449 | 446 | 446 | +1 | +0.2% | 1,300 |
| 2017/06/06 | 446 | 446 | 445 | 445 | -4 | -0.9% | 3,300 |
| 2017/06/05 | 448 | 450 | 445 | 449 | +3 | +0.7% | 4,800 |
| 2017/06/02 | 449 | 449 | 446 | 446 | -1 | -0.2% | 2,300 |
| 2017/06/01 | 447 | 447 | 445 | 447 | +2 | +0.4% | 1,800 |
| 2017/05/31 | 444 | 446 | 444 | 445 | ±0 | ±0% | 3,200 |
| 2017/05/30 | 446 | 446 | 444 | 445 | ±0 | ±0% | 3,800 |
| 2017/05/29 | 447 | 447 | 445 | 445 | -2 | -0.4% | 3,900 |
| 2017/05/26 | 446 | 450 | 446 | 447 | -5 | -1.1% | 2,900 |
| 2017/05/25 | 448 | 455 | 448 | 452 | +2 | +0.4% | 2,500 |
| 2017/05/24 | 451 | 451 | 447 | 450 | -4 | -0.9% | 7,900 |
| 2017/05/23 | 452 | 455 | 452 | 454 | +4 | +0.9% | 3,900 |
| 2017/05/22 | 444 | 450 | 444 | 450 | +5 | +1.1% | 4,200 |
| 2017/05/19 | 444 | 449 | 443 | 445 | +1 | +0.2% | 3,800 |
| 2017/05/18 | 448 | 448 | 444 | 444 | -5 | -1.1% | 10,400 |
| 2017/05/17 | 452 | 452 | 449 | 449 | -4 | -0.9% | 7,800 |
| 2017/05/16 | 454 | 459 | 452 | 453 | -6 | -1.3% | 4,400 |
| 2017/05/15 | 455 | 459 | 451 | 459 | -8 | -1.7% | 24,100 |
| 2017/05/12 | 465 | 469 | 460 | 467 | +5 | +1.1% | 46,300 |
| 2017/05/11 | 458 | 462 | 455 | 462 | +2 | +0.4% | 4,600 |
| 2017/05/10 | 464 | 464 | 460 | 460 | +2 | +0.4% | 6,000 |
| 2017/05/09 | 458 | 461 | 454 | 458 | +1 | +0.2% | 5,600 |
| 2017/05/08 | 460 | 463 | 457 | 457 | +2 | +0.4% | 4,400 |
| 2017/05/02 | 453 | 460 | 452 | 455 | ±0 | ±0% | 4,800 |
| 2017/05/01 | 454 | 456 | 454 | 455 | +3 | +0.7% | 2,000 |
| 2017/04/28 | 465 | 465 | 452 | 452 | -13 | -2.8% | 7,800 |
1801～
1850
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「日本麻」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 |
|---|---|---|---|---|---|---|---|---|
| 日本麻 | 60,100円 | +3.7% | -3.4% | 0.67% | 13.19倍 | 1.12倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| ジェリービー | 11,700円 | -13.0% | - | 0.00% | - | -69.23倍 |
|
若い女性向け非皮革カジュアル靴等展開。卸は撤退、小売りも小規模化。ＥＣ販売へと軸足移す |
| コンセック | 118,900円 | +6.0% | +73.9% | 2.27% | 11.94倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 栄電子 | 40,500円 | -21.3% | -61.9% | 2.47% | 24.19倍 | 0.46倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム
