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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 53 | 58 | 53 | 55 | +1 | +1.9% | 1,029,000 |
| 2014/08/28 | 55 | 55 | 54 | 54 | ±0 | ±0% | 205,000 |
| 2014/08/27 | 55 | 55 | 54 | 54 | -1 | -1.8% | 287,000 |
| 2014/08/26 | 56 | 56 | 54 | 55 | ±0 | ±0% | 371,000 |
| 2014/08/25 | 55 | 56 | 55 | 55 | -1 | -1.8% | 418,000 |
| 2014/08/22 | 58 | 58 | 55 | 56 | -3 | -5.1% | 836,000 |
| 2014/08/21 | 59 | 60 | 57 | 59 | -1 | -1.7% | 902,000 |
| 2014/08/20 | 58 | 60 | 55 | 60 | +1 | +1.7% | 2,006,000 |
| 2014/08/19 | 56 | 59 | 53 | 59 | +4 | +7.3% | 1,729,000 |
| 2014/08/18 | 59 | 59 | 54 | 55 | -5 | -8.3% | 1,586,000 |
| 2014/08/15 | 61 | 62 | 58 | 60 | -2 | -3.2% | 2,410,000 |
| 2014/08/14 | 57 | 69 | 56 | 62 | +6 | +10.7% | 13,031,000 |
| 2014/08/13 | 58 | 58 | 52 | 56 | -2 | -3.4% | 2,491,000 |
| 2014/08/12 | 52 | 59 | 49 | 58 | +7 | +13.7% | 2,718,000 |
| 2014/08/11 | 47 | 55 | 47 | 51 | +4 | +8.5% | 2,531,000 |
| 2014/08/08 | 47 | 47 | 46 | 47 | ±0 | ±0% | 91,000 |
| 2014/08/07 | 47 | 48 | 47 | 47 | -1 | -2.1% | 151,000 |
| 2014/08/06 | 47 | 48 | 47 | 48 | +1 | +2.1% | 49,000 |
| 2014/08/05 | 48 | 49 | 47 | 47 | -1 | -2.1% | 99,000 |
| 2014/08/04 | 49 | 49 | 48 | 48 | ±0 | ±0% | 75,000 |
| 2014/08/01 | 48 | 49 | 48 | 48 | ±0 | ±0% | 181,000 |
| 2014/07/31 | 49 | 50 | 48 | 48 | ±0 | ±0% | 171,000 |
| 2014/07/30 | 48 | 50 | 48 | 48 | ±0 | ±0% | 218,000 |
| 2014/07/29 | 48 | 49 | 48 | 48 | ±0 | ±0% | 51,000 |
| 2014/07/28 | 49 | 49 | 48 | 48 | -1 | -2% | 245,000 |
| 2014/07/25 | 49 | 49 | 48 | 49 | ±0 | ±0% | 201,000 |
| 2014/07/24 | 47 | 50 | 47 | 49 | +1 | +2.1% | 118,000 |
| 2014/07/23 | 48 | 48 | 47 | 48 | ±0 | ±0% | 36,000 |
| 2014/07/22 | 46 | 49 | 46 | 48 | +1 | +2.1% | 175,000 |
| 2014/07/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 199,000 |
| 2014/07/17 | 49 | 50 | 48 | 48 | -1 | -2% | 108,000 |
| 2014/07/16 | 49 | 51 | 49 | 49 | ±0 | ±0% | 257,000 |
| 2014/07/15 | 49 | 50 | 49 | 49 | ±0 | ±0% | 76,000 |
| 2014/07/14 | 48 | 49 | 48 | 49 | +1 | +2.1% | 82,000 |
| 2014/07/11 | 48 | 49 | 48 | 48 | ±0 | ±0% | 74,000 |
| 2014/07/10 | 48 | 49 | 48 | 48 | ±0 | ±0% | 62,000 |
| 2014/07/09 | 50 | 50 | 48 | 48 | -1 | -2% | 102,000 |
| 2014/07/08 | 49 | 50 | 48 | 49 | ±0 | ±0% | 272,000 |
| 2014/07/07 | 47 | 50 | 46 | 49 | +2 | +4.3% | 605,000 |
| 2014/07/04 | 46 | 47 | 45 | 47 | +1 | +2.2% | 118,000 |
| 2014/07/03 | 47 | 47 | 46 | 46 | -1 | -2.1% | 76,000 |
| 2014/07/02 | 46 | 47 | 45 | 47 | +2 | +4.4% | 162,000 |
| 2014/07/01 | 45 | 46 | 45 | 45 | +1 | +2.3% | 71,000 |
| 2014/06/30 | 45 | 45 | 44 | 44 | ±0 | ±0% | 52,000 |
| 2014/06/27 | 45 | 45 | 44 | 44 | -1 | -2.2% | 59,000 |
| 2014/06/26 | 46 | 46 | 44 | 45 | -1 | -2.2% | 163,000 |
| 2014/06/25 | 45 | 46 | 45 | 46 | +1 | +2.2% | 50,000 |
| 2014/06/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 23,000 |
| 2014/06/23 | 45 | 46 | 45 | 45 | -1 | -2.2% | 34,000 |
| 2014/06/20 | 46 | 46 | 45 | 46 | ±0 | ±0% | 81,000 |
2501～
2550
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
