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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 56 | 62 | 55 | 60 | +3 | +5.3% | 772,000 |
| 2013/11/05 | 56 | 57 | 53 | 57 | ±0 | ±0% | 1,175,000 |
| 2013/11/01 | 60 | 60 | 54 | 57 | -4 | -6.6% | 2,250,000 |
| 2013/10/31 | 64 | 68 | 60 | 61 | -7 | -10.3% | 3,888,000 |
| 2013/10/30 | 56 | 72 | 55 | 68 | +12 | +21.4% | 5,696,000 |
| 2013/10/29 | 57 | 57 | 55 | 56 | -1 | -1.8% | 483,000 |
| 2013/10/28 | 57 | 58 | 56 | 57 | +1 | +1.8% | 1,171,000 |
| 2013/10/25 | 56 | 59 | 53 | 56 | ±0 | ±0% | 2,138,000 |
| 2013/10/24 | 52 | 56 | 51 | 56 | +3 | +5.7% | 1,684,000 |
| 2013/10/23 | 52 | 54 | 50 | 53 | +1 | +1.9% | 1,076,000 |
| 2013/10/22 | 52 | 52 | 48 | 52 | -3 | -5.5% | 3,206,000 |
| 2013/10/21 | 45 | 55 | 45 | 55 | +11 | +25% | 6,627,000 |
| 2013/10/18 | 45 | 45 | 44 | 44 | -1 | -2.2% | 205,000 |
| 2013/10/17 | 45 | 46 | 44 | 45 | ±0 | ±0% | 677,000 |
| 2013/10/16 | 44 | 45 | 43 | 45 | ±0 | ±0% | 260,000 |
| 2013/10/15 | 45 | 46 | 43 | 45 | ±0 | ±0% | 836,000 |
| 2013/10/11 | 46 | 46 | 44 | 45 | ±0 | ±0% | 716,000 |
| 2013/10/10 | 47 | 48 | 45 | 45 | -1 | -2.2% | 911,000 |
| 2013/10/09 | 43 | 48 | 42 | 46 | +4 | +9.5% | 2,241,000 |
| 2013/10/08 | 42 | 44 | 41 | 42 | ±0 | ±0% | 1,178,000 |
| 2013/10/07 | 47 | 48 | 42 | 42 | -3 | -6.7% | 2,010,000 |
| 2013/10/04 | 56 | 60 | 45 | 45 | -9 | -16.7% | 4,920,000 |
| 2013/10/03 | 47 | 58 | 47 | 54 | +8 | +17.4% | 5,472,000 |
| 2013/10/02 | 45 | 48 | 44 | 46 | +2 | +4.5% | 2,439,000 |
| 2013/10/01 | 43 | 62 | 42 | 44 | +2 | +4.8% | 8,583,000 |
| 2013/09/30 | 42 | 43 | 41 | 42 | ±0 | ±0% | 380,000 |
| 2013/09/27 | 40 | 42 | 39 | 42 | +3 | +7.7% | 344,000 |
| 2013/09/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 140,000 |
| 2013/09/25 | 39 | 41 | 39 | 40 | +1 | +2.6% | 256,000 |
| 2013/09/24 | 39 | 41 | 38 | 39 | +1 | +2.6% | 327,000 |
| 2013/09/20 | 39 | 39 | 38 | 38 | -1 | -2.6% | 96,000 |
| 2013/09/19 | 39 | 39 | 38 | 39 | ±0 | ±0% | 159,000 |
| 2013/09/18 | 40 | 40 | 38 | 39 | ±0 | ±0% | 74,000 |
| 2013/09/17 | 38 | 40 | 38 | 39 | +1 | +2.6% | 237,000 |
| 2013/09/13 | 38 | 39 | 37 | 38 | ±0 | ±0% | 69,000 |
| 2013/09/12 | 38 | 39 | 37 | 38 | +1 | +2.7% | 211,000 |
| 2013/09/11 | 36 | 39 | 36 | 37 | +1 | +2.8% | 1,113,000 |
| 2013/09/10 | 36 | 37 | 36 | 36 | ±0 | ±0% | 147,000 |
| 2013/09/09 | 37 | 37 | 36 | 36 | ±0 | ±0% | 58,000 |
| 2013/09/06 | 36 | 36 | 35 | 36 | ±0 | ±0% | 31,000 |
| 2013/09/05 | 36 | 37 | 36 | 36 | +1 | +2.9% | 166,000 |
| 2013/09/04 | 36 | 36 | 35 | 35 | ±0 | ±0% | 17,000 |
| 2013/09/03 | 36 | 36 | 35 | 35 | -1 | -2.8% | 68,000 |
| 2013/09/02 | 35 | 36 | 35 | 36 | +1 | +2.9% | 32,000 |
| 2013/08/30 | 36 | 36 | 35 | 35 | ±0 | ±0% | 19,000 |
| 2013/08/29 | 35 | 36 | 35 | 35 | ±0 | ±0% | 232,000 |
| 2013/08/28 | 36 | 36 | 35 | 35 | -1 | -2.8% | 19,000 |
| 2013/08/27 | 36 | 36 | 35 | 36 | ±0 | ±0% | 15,000 |
| 2013/08/26 | 36 | 36 | 35 | 36 | +1 | +2.9% | 23,000 |
| 2013/08/23 | 36 | 36 | 35 | 35 | ±0 | ±0% | 9,000 |
2701～
2750
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
