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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 458 | 460 | 455 | 460 | +3 | +0.7% | 9,600 |
| 2016/11/30 | 459 | 459 | 453 | 457 | -1 | -0.2% | 3,500 |
| 2016/11/29 | 456 | 458 | 451 | 458 | +3 | +0.7% | 4,600 |
| 2016/11/28 | 455 | 459 | 454 | 455 | -2 | -0.4% | 6,400 |
| 2016/11/25 | 460 | 460 | 456 | 457 | -3 | -0.7% | 9,500 |
| 2016/11/24 | 459 | 461 | 458 | 460 | +2 | +0.4% | 5,000 |
| 2016/11/22 | 460 | 463 | 458 | 458 | -2 | -0.4% | 7,500 |
| 2016/11/21 | 457 | 463 | 457 | 460 | +2 | +0.4% | 3,800 |
| 2016/11/18 | 459 | 459 | 455 | 458 | +1 | +0.2% | 6,300 |
| 2016/11/17 | 455 | 457 | 455 | 457 | -5 | -1.1% | 1,900 |
| 2016/11/16 | 460 | 462 | 455 | 462 | +6 | +1.3% | 5,000 |
| 2016/11/15 | 457 | 457 | 455 | 456 | -2 | -0.4% | 1,500 |
| 2016/11/14 | 459 | 460 | 458 | 458 | ±0 | ±0% | 16,900 |
| 2016/11/11 | 460 | 461 | 450 | 458 | -2 | -0.4% | 4,900 |
| 2016/11/10 | 450 | 467 | 449 | 460 | +18 | +4.1% | 7,800 |
| 2016/11/09 | 455 | 462 | 441 | 442 | -17 | -3.7% | 16,100 |
| 2016/11/08 | 462 | 466 | 455 | 459 | -3 | -0.6% | 8,100 |
| 2016/11/07 | 452 | 476 | 451 | 462 | +16 | +3.6% | 24,600 |
| 2016/11/04 | 447 | 456 | 445 | 446 | -2 | -0.4% | 7,800 |
| 2016/11/02 | 453 | 453 | 446 | 448 | -8 | -1.8% | 5,800 |
| 2016/11/01 | 447 | 456 | 447 | 456 | +10 | +2.2% | 9,500 |
| 2016/10/31 | 452 | 452 | 446 | 446 | ±0 | ±0% | 3,900 |
| 2016/10/28 | 456 | 456 | 440 | 446 | -10 | -2.2% | 4,800 |
| 2016/10/27 | 456 | 457 | 453 | 456 | ±0 | ±0% | 6,000 |
| 2016/10/26 | 457 | 459 | 455 | 456 | -1 | -0.2% | 4,000 |
| 2016/10/25 | 452 | 458 | 447 | 457 | +11 | +2.5% | 7,000 |
| 2016/10/24 | 453 | 457 | 446 | 446 | -4 | -0.9% | 14,100 |
| 2016/10/21 | 450 | 457 | 449 | 450 | -2 | -0.4% | 8,500 |
| 2016/10/20 | 450 | 452 | 450 | 452 | +7 | +1.6% | 5,200 |
| 2016/10/19 | 441 | 446 | 440 | 445 | +4 | +0.9% | 3,900 |
| 2016/10/18 | 440 | 442 | 439 | 441 | +1 | +0.2% | 6,100 |
| 2016/10/17 | 445 | 446 | 440 | 440 | -2 | -0.5% | 6,200 |
| 2016/10/14 | 447 | 447 | 440 | 442 | -5 | -1.1% | 13,000 |
| 2016/10/13 | 449 | 451 | 447 | 447 | -3 | -0.7% | 3,200 |
| 2016/10/12 | 450 | 451 | 449 | 450 | +1 | +0.2% | 2,200 |
| 2016/10/11 | 450 | 454 | 449 | 449 | -5 | -1.1% | 13,700 |
| 2016/10/07 | 450 | 454 | 450 | 454 | +3 | +0.7% | 4,700 |
| 2016/10/06 | 452 | 452 | 450 | 451 | -1 | -0.2% | 12,100 |
| 2016/10/05 | 450 | 455 | 449 | 452 | -1 | -0.2% | 9,800 |
| 2016/10/04 | 463 | 463 | 451 | 453 | -12 | -2.6% | 6,900 |
| 2016/10/03 | 462 | 465 | 450 | 465 | ±0 | ±0% | 7,100 |
| 2016/09/30 | 465 | 468 | 462 | 465 | +1 | +0.2% | 7,100 |
| 2016/09/29 | 471 | 472 | 461 | 464 | -11 | -2.3% | 7,000 |
| 2016/09/28 | 480 | 485 | 467 | 475 | +427 | +889.6% | 11,600 |
| 2016/09/27 | 48 | 48 | 47 | 48 | ±0 | ±0% | 92,000 |
| 2016/09/26 | 47 | 49 | 47 | 48 | +1 | +2.1% | 326,000 |
| 2016/09/23 | 46 | 48 | 46 | 47 | ±0 | ±0% | 38,000 |
| 2016/09/21 | 46 | 47 | 46 | 47 | +1 | +2.2% | 58,000 |
| 2016/09/20 | 46 | 47 | 46 | 46 | -1 | -2.1% | 61,000 |
| 2016/09/16 | 47 | 48 | 46 | 47 | +1 | +2.2% | 107,000 |
1951～
2000
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
