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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 46 | 47 | 45 | 46 | ±0 | ±0% | 99,000 |
| 2014/06/18 | 47 | 47 | 46 | 46 | -1 | -2.1% | 59,000 |
| 2014/06/17 | 44 | 47 | 44 | 47 | +2 | +4.4% | 125,000 |
| 2014/06/16 | 45 | 46 | 44 | 45 | -1 | -2.2% | 75,000 |
| 2014/06/13 | 44 | 46 | 44 | 46 | ±0 | ±0% | 51,000 |
| 2014/06/12 | 45 | 46 | 44 | 46 | +1 | +2.2% | 59,000 |
| 2014/06/11 | 44 | 45 | 44 | 45 | +1 | +2.3% | 41,000 |
| 2014/06/10 | 45 | 46 | 44 | 44 | -1 | -2.2% | 99,000 |
| 2014/06/09 | 45 | 46 | 44 | 45 | ±0 | ±0% | 131,000 |
| 2014/06/06 | 43 | 46 | 43 | 45 | +2 | +4.7% | 151,000 |
| 2014/06/05 | 44 | 45 | 43 | 43 | -1 | -2.3% | 107,000 |
| 2014/06/04 | 42 | 44 | 42 | 44 | ±0 | ±0% | 98,000 |
| 2014/06/03 | 44 | 44 | 43 | 44 | ±0 | ±0% | 77,000 |
| 2014/06/02 | 43 | 44 | 43 | 44 | +1 | +2.3% | 106,000 |
| 2014/05/30 | 43 | 43 | 43 | 43 | ±0 | ±0% | 97,000 |
| 2014/05/29 | 42 | 43 | 41 | 43 | ±0 | ±0% | 175,000 |
| 2014/05/28 | 42 | 43 | 41 | 43 | +2 | +4.9% | 152,000 |
| 2014/05/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 37,000 |
| 2014/05/26 | 41 | 42 | 41 | 41 | -1 | -2.4% | 75,000 |
| 2014/05/23 | 40 | 42 | 40 | 42 | +1 | +2.4% | 259,000 |
| 2014/05/22 | 39 | 41 | 39 | 41 | +2 | +5.1% | 149,000 |
| 2014/05/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 38,000 |
| 2014/05/20 | 38 | 40 | 38 | 40 | ±0 | ±0% | 298,000 |
| 2014/05/19 | 43 | 43 | 40 | 40 | -4 | -9.1% | 325,000 |
| 2014/05/16 | 45 | 45 | 44 | 44 | -1 | -2.2% | 184,000 |
| 2014/05/15 | 46 | 46 | 45 | 45 | -1 | -2.2% | 40,000 |
| 2014/05/14 | 46 | 46 | 45 | 46 | ±0 | ±0% | 49,000 |
| 2014/05/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 64,000 |
| 2014/05/12 | 47 | 48 | 46 | 46 | -1 | -2.1% | 71,000 |
| 2014/05/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 51,000 |
| 2014/05/08 | 48 | 48 | 47 | 47 | ±0 | ±0% | 30,000 |
| 2014/05/07 | 47 | 48 | 47 | 47 | -1 | -2.1% | 67,000 |
| 2014/05/02 | 48 | 49 | 48 | 48 | ±0 | ±0% | 31,000 |
| 2014/05/01 | 48 | 48 | 47 | 48 | ±0 | ±0% | 108,000 |
| 2014/04/30 | 48 | 49 | 48 | 48 | ±0 | ±0% | 100,000 |
| 2014/04/28 | 49 | 49 | 48 | 48 | -1 | -2% | 33,000 |
| 2014/04/25 | 49 | 49 | 49 | 49 | ±0 | ±0% | 41,000 |
| 2014/04/24 | 48 | 49 | 48 | 49 | +1 | +2.1% | 31,000 |
| 2014/04/23 | 50 | 50 | 48 | 48 | -2 | -4% | 31,000 |
| 2014/04/22 | 48 | 50 | 48 | 50 | +2 | +4.2% | 66,000 |
| 2014/04/21 | 49 | 49 | 48 | 48 | -1 | -2% | 76,000 |
| 2014/04/18 | 49 | 50 | 49 | 49 | ±0 | ±0% | 122,000 |
| 2014/04/17 | 49 | 51 | 49 | 49 | +1 | +2.1% | 384,000 |
| 2014/04/16 | 48 | 49 | 48 | 48 | ±0 | ±0% | 72,000 |
| 2014/04/15 | 48 | 49 | 48 | 48 | +1 | +2.1% | 35,000 |
| 2014/04/14 | 48 | 48 | 47 | 47 | -1 | -2.1% | 49,000 |
| 2014/04/11 | 47 | 48 | 47 | 48 | ±0 | ±0% | 69,000 |
| 2014/04/10 | 49 | 49 | 47 | 48 | ±0 | ±0% | 177,000 |
| 2014/04/09 | 48 | 49 | 47 | 48 | ±0 | ±0% | 116,000 |
| 2014/04/08 | 49 | 49 | 48 | 48 | -2 | -4% | 149,000 |
2551～
2600
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
