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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 40,000 |
| 2016/07/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 73,000 |
| 2016/07/01 | 41 | 42 | 41 | 41 | ±0 | ±0% | 74,000 |
| 2016/06/30 | 41 | 42 | 40 | 41 | +1 | +2.5% | 153,000 |
| 2016/06/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 38,000 |
| 2016/06/28 | 40 | 40 | 39 | 40 | ±0 | ±0% | 118,000 |
| 2016/06/27 | 39 | 41 | 39 | 40 | +1 | +2.6% | 81,000 |
| 2016/06/24 | 42 | 42 | 38 | 39 | -3 | -7.1% | 362,000 |
| 2016/06/23 | 42 | 42 | 42 | 42 | ±0 | ±0% | 51,000 |
| 2016/06/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 50,000 |
| 2016/06/21 | 42 | 43 | 42 | 42 | ±0 | ±0% | 29,000 |
| 2016/06/20 | 41 | 43 | 41 | 42 | +1 | +2.4% | 49,000 |
| 2016/06/17 | 41 | 42 | 41 | 41 | ±0 | ±0% | 115,000 |
| 2016/06/16 | 43 | 43 | 41 | 41 | -3 | -6.8% | 347,000 |
| 2016/06/15 | 43 | 44 | 43 | 44 | +1 | +2.3% | 86,000 |
| 2016/06/14 | 45 | 45 | 43 | 43 | -2 | -4.4% | 338,000 |
| 2016/06/13 | 45 | 45 | 45 | 45 | ±0 | ±0% | 60,000 |
| 2016/06/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 97,000 |
| 2016/06/09 | 46 | 47 | 46 | 46 | ±0 | ±0% | 69,000 |
| 2016/06/08 | 45 | 47 | 45 | 46 | ±0 | ±0% | 260,000 |
| 2016/06/07 | 47 | 48 | 45 | 46 | -1 | -2.1% | 475,000 |
| 2016/06/06 | 48 | 49 | 47 | 47 | -2 | -4.1% | 166,000 |
| 2016/06/03 | 49 | 50 | 49 | 49 | ±0 | ±0% | 61,000 |
| 2016/06/02 | 49 | 49 | 48 | 49 | ±0 | ±0% | 57,000 |
| 2016/06/01 | 49 | 49 | 48 | 49 | ±0 | ±0% | 56,000 |
| 2016/05/31 | 49 | 49 | 48 | 49 | ±0 | ±0% | 47,000 |
| 2016/05/30 | 49 | 50 | 48 | 49 | ±0 | ±0% | 145,000 |
| 2016/05/27 | 50 | 50 | 49 | 49 | -2 | -3.9% | 74,000 |
| 2016/05/26 | 50 | 51 | 50 | 51 | +1 | +2% | 24,000 |
| 2016/05/25 | 50 | 51 | 50 | 50 | ±0 | ±0% | 39,000 |
| 2016/05/24 | 50 | 50 | 49 | 50 | ±0 | ±0% | 37,000 |
| 2016/05/23 | 50 | 50 | 50 | 50 | ±0 | ±0% | 51,000 |
| 2016/05/20 | 49 | 50 | 49 | 50 | ±0 | ±0% | 51,000 |
| 2016/05/19 | 50 | 50 | 49 | 50 | ±0 | ±0% | 32,000 |
| 2016/05/18 | 49 | 50 | 49 | 50 | +1 | +2% | 203,000 |
| 2016/05/17 | 50 | 50 | 49 | 49 | ±0 | ±0% | 61,000 |
| 2016/05/16 | 50 | 51 | 49 | 49 | -1 | -2% | 119,000 |
| 2016/05/13 | 50 | 50 | 49 | 50 | ±0 | ±0% | 112,000 |
| 2016/05/12 | 51 | 51 | 49 | 50 | -2 | -3.8% | 265,000 |
| 2016/05/11 | 52 | 53 | 52 | 52 | -1 | -1.9% | 90,000 |
| 2016/05/10 | 53 | 53 | 52 | 53 | +1 | +1.9% | 227,000 |
| 2016/05/09 | 51 | 52 | 51 | 52 | +2 | +4% | 128,000 |
| 2016/05/06 | 50 | 51 | 50 | 50 | +1 | +2% | 138,000 |
| 2016/05/02 | 49 | 50 | 49 | 49 | -2 | -3.9% | 210,000 |
| 2016/04/28 | 52 | 53 | 51 | 51 | -1 | -1.9% | 130,000 |
| 2016/04/27 | 53 | 53 | 52 | 52 | ±0 | ±0% | 104,000 |
| 2016/04/26 | 53 | 54 | 52 | 52 | -1 | -1.9% | 201,000 |
| 2016/04/25 | 53 | 54 | 53 | 53 | +1 | +1.9% | 328,000 |
| 2016/04/22 | 53 | 53 | 52 | 52 | -1 | -1.9% | 112,000 |
| 2016/04/21 | 54 | 55 | 53 | 53 | ±0 | ±0% | 441,000 |
2051～
2100
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
