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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 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 |
2201～
2250
件表示中 / 3768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 | 90,800円 | -2.3% | -46.6% | 0.44% | 57.14倍 | 1.62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 |
| ＳＨＩＮＫＯ | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| 大田花き | 75,100円 | +1.9% | +0.6% | 1.60% | 17.13倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,500円 | +5.2% | +38.2% | 3.57% | 18.94倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| フーディソン | 84,000円 | +16.5% | +30.2% | 0.00% | 21.04倍 | 1.65倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
