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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 151,000 |
| 2016/09/14 | 48 | 49 | 47 | 47 | -2 | -4.1% | 63,000 |
| 2016/09/13 | 48 | 49 | 47 | 49 | +1 | +2.1% | 77,000 |
| 2016/09/12 | 48 | 49 | 47 | 48 | -1 | -2% | 203,000 |
| 2016/09/09 | 49 | 49 | 48 | 49 | -1 | -2% | 47,000 |
| 2016/09/08 | 49 | 50 | 49 | 50 | ±0 | ±0% | 242,000 |
| 2016/09/07 | 48 | 50 | 48 | 50 | +2 | +4.2% | 236,000 |
| 2016/09/06 | 48 | 49 | 48 | 48 | ±0 | ±0% | 56,000 |
| 2016/09/05 | 48 | 48 | 48 | 48 | ±0 | ±0% | 99,000 |
| 2016/09/02 | 50 | 50 | 47 | 48 | -2 | -4% | 493,000 |
| 2016/09/01 | 49 | 50 | 49 | 50 | +2 | +4.2% | 357,000 |
| 2016/08/31 | 48 | 49 | 48 | 48 | ±0 | ±0% | 58,000 |
| 2016/08/30 | 50 | 50 | 48 | 48 | -2 | -4% | 313,000 |
| 2016/08/29 | 49 | 50 | 49 | 50 | +1 | +2% | 71,000 |
| 2016/08/26 | 49 | 50 | 49 | 49 | ±0 | ±0% | 93,000 |
| 2016/08/25 | 51 | 51 | 49 | 49 | -1 | -2% | 268,000 |
| 2016/08/24 | 51 | 52 | 50 | 50 | -2 | -3.8% | 127,000 |
| 2016/08/23 | 52 | 52 | 52 | 52 | ±0 | ±0% | 41,000 |
| 2016/08/22 | 51 | 53 | 51 | 52 | +1 | +2% | 279,000 |
| 2016/08/19 | 51 | 52 | 50 | 51 | ±0 | ±0% | 56,000 |
| 2016/08/18 | 52 | 52 | 50 | 51 | -1 | -1.9% | 184,000 |
| 2016/08/17 | 50 | 52 | 50 | 52 | +1 | +2% | 309,000 |
| 2016/08/16 | 50 | 51 | 49 | 51 | +2 | +4.1% | 384,000 |
| 2016/08/15 | 50 | 50 | 48 | 49 | -2 | -3.9% | 335,000 |
| 2016/08/12 | 57 | 58 | 50 | 51 | ±0 | ±0% | 2,530,000 |
| 2016/08/10 | 47 | 51 | 47 | 51 | +3 | +6.3% | 404,000 |
| 2016/08/09 | 48 | 48 | 46 | 48 | +1 | +2.1% | 67,000 |
| 2016/08/08 | 46 | 48 | 45 | 47 | +1 | +2.2% | 157,000 |
| 2016/08/05 | 46 | 47 | 46 | 46 | ±0 | ±0% | 25,000 |
| 2016/08/04 | 44 | 46 | 44 | 46 | +1 | +2.2% | 136,000 |
| 2016/08/03 | 44 | 45 | 44 | 45 | ±0 | ±0% | 85,000 |
| 2016/08/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 198,000 |
| 2016/08/01 | 45 | 47 | 45 | 46 | ±0 | ±0% | 135,000 |
| 2016/07/29 | 47 | 47 | 45 | 46 | -1 | -2.1% | 156,000 |
| 2016/07/28 | 46 | 48 | 46 | 47 | +1 | +2.2% | 123,000 |
| 2016/07/27 | 47 | 47 | 46 | 46 | -1 | -2.1% | 116,000 |
| 2016/07/26 | 47 | 48 | 47 | 47 | -1 | -2.1% | 42,000 |
| 2016/07/25 | 47 | 49 | 47 | 48 | ±0 | ±0% | 106,000 |
| 2016/07/22 | 48 | 48 | 46 | 48 | ±0 | ±0% | 24,000 |
| 2016/07/21 | 46 | 48 | 46 | 48 | +2 | +4.3% | 200,000 |
| 2016/07/20 | 46 | 47 | 46 | 46 | ±0 | ±0% | 75,000 |
| 2016/07/19 | 49 | 49 | 46 | 46 | -3 | -6.1% | 587,000 |
| 2016/07/15 | 48 | 51 | 48 | 49 | -1 | -2% | 650,000 |
| 2016/07/14 | 51 | 51 | 47 | 50 | -1 | -2% | 1,167,000 |
| 2016/07/13 | 46 | 51 | 45 | 51 | +5 | +10.9% | 2,085,000 |
| 2016/07/12 | 45 | 46 | 44 | 46 | +2 | +4.5% | 108,000 |
| 2016/07/11 | 45 | 45 | 44 | 44 | ±0 | ±0% | 270,000 |
| 2016/07/08 | 41 | 49 | 41 | 44 | +3 | +7.3% | 1,219,000 |
| 2016/07/07 | 41 | 42 | 41 | 41 | ±0 | ±0% | 21,000 |
| 2016/07/06 | 41 | 41 | 40 | 41 | ±0 | ±0% | 129,000 |
2001～
2050
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
