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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 38 | 38 | 36 | 38 | +1 | +2.7% | 97,000 |
| 2013/06/10 | 36 | 37 | 35 | 37 | +3 | +8.8% | 60,000 |
| 2013/06/07 | 36 | 36 | 34 | 34 | -3 | -8.1% | 281,000 |
| 2013/06/06 | 38 | 38 | 36 | 37 | -1 | -2.6% | 155,000 |
| 2013/06/05 | 39 | 39 | 38 | 38 | ±0 | ±0% | 64,000 |
| 2013/06/04 | 37 | 39 | 37 | 38 | ±0 | ±0% | 158,000 |
| 2013/06/03 | 39 | 39 | 38 | 38 | -1 | -2.6% | 72,000 |
| 2013/05/31 | 38 | 39 | 38 | 39 | +1 | +2.6% | 49,000 |
| 2013/05/30 | 40 | 40 | 38 | 38 | -2 | -5% | 90,000 |
| 2013/05/29 | 40 | 41 | 40 | 40 | +1 | +2.6% | 108,000 |
| 2013/05/28 | 39 | 40 | 38 | 39 | ±0 | ±0% | 51,000 |
| 2013/05/27 | 39 | 39 | 38 | 39 | -1 | -2.5% | 172,000 |
| 2013/05/24 | 40 | 40 | 38 | 40 | ±0 | ±0% | 218,000 |
| 2013/05/23 | 42 | 42 | 40 | 40 | -2 | -4.8% | 374,000 |
| 2013/05/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 107,000 |
| 2013/05/21 | 41 | 42 | 41 | 42 | +1 | +2.4% | 368,000 |
| 2013/05/20 | 40 | 42 | 40 | 41 | +1 | +2.5% | 237,000 |
| 2013/05/17 | 39 | 40 | 38 | 40 | +1 | +2.6% | 54,000 |
| 2013/05/16 | 40 | 41 | 38 | 39 | -1 | -2.5% | 470,000 |
| 2013/05/15 | 41 | 42 | 40 | 40 | -1 | -2.4% | 357,000 |
| 2013/05/14 | 42 | 42 | 40 | 41 | -2 | -4.7% | 563,000 |
| 2013/05/13 | 42 | 44 | 42 | 43 | +1 | +2.4% | 161,000 |
| 2013/05/10 | 42 | 44 | 42 | 42 | ±0 | ±0% | 322,000 |
| 2013/05/09 | 43 | 43 | 42 | 42 | ±0 | ±0% | 183,000 |
| 2013/05/08 | 42 | 43 | 41 | 42 | +1 | +2.4% | 255,000 |
| 2013/05/07 | 40 | 42 | 40 | 41 | +1 | +2.5% | 388,000 |
| 2013/05/02 | 40 | 41 | 40 | 40 | -1 | -2.4% | 126,000 |
| 2013/05/01 | 41 | 41 | 40 | 41 | +1 | +2.5% | 115,000 |
| 2013/04/30 | 40 | 41 | 40 | 40 | +1 | +2.6% | 326,000 |
| 2013/04/26 | 40 | 41 | 39 | 39 | -1 | -2.5% | 145,000 |
| 2013/04/25 | 41 | 41 | 40 | 40 | ±0 | ±0% | 153,000 |
| 2013/04/24 | 40 | 43 | 39 | 40 | ±0 | ±0% | 1,424,000 |
| 2013/04/23 | 40 | 40 | 40 | 40 | ±0 | ±0% | 89,000 |
| 2013/04/22 | 40 | 41 | 39 | 40 | ±0 | ±0% | 282,000 |
| 2013/04/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 67,000 |
| 2013/04/18 | 41 | 41 | 39 | 40 | -1 | -2.4% | 238,000 |
| 2013/04/17 | 40 | 41 | 39 | 41 | +2 | +5.1% | 432,000 |
| 2013/04/16 | 40 | 40 | 39 | 39 | ±0 | ±0% | 81,000 |
| 2013/04/15 | 38 | 40 | 38 | 39 | +1 | +2.6% | 530,000 |
| 2013/04/12 | 40 | 41 | 38 | 38 | -1 | -2.6% | 332,000 |
| 2013/04/11 | 40 | 42 | 39 | 39 | ±0 | ±0% | 729,000 |
| 2013/04/10 | 38 | 40 | 38 | 39 | +1 | +2.6% | 80,000 |
| 2013/04/09 | 37 | 40 | 37 | 38 | +1 | +2.7% | 670,000 |
| 2013/04/08 | 37 | 37 | 36 | 37 | ±0 | ±0% | 117,000 |
| 2013/04/05 | 36 | 37 | 36 | 37 | +1 | +2.8% | 113,000 |
| 2013/04/04 | 35 | 36 | 35 | 36 | +1 | +2.9% | 157,000 |
| 2013/04/03 | 36 | 36 | 35 | 35 | -1 | -2.8% | 41,000 |
| 2013/04/02 | 36 | 36 | 35 | 36 | ±0 | ±0% | 192,000 |
| 2013/04/01 | 37 | 37 | 36 | 36 | ±0 | ±0% | 113,000 |
| 2013/03/29 | 36 | 37 | 36 | 36 | ±0 | ±0% | 172,000 |
2951～
3000
件表示中 / 3735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 | 69,700円 | -2.3% | -46.6% | 0.57% | 43.86倍 | 1.24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 |
| セフテック | 160,200円 | +1.0% | +7.0% | 3.75% | 11.15倍 | 0.39倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ティムコ | 93,200円 | +12.7% | - | 1.29% | 34.45倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 堀田丸正 | 5,100円 | +16.2% | - | 0.00% | 96.23倍 | 1.07倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| のむら産 | 214,500円 | +1.3% | +6.7% | 2.89% | 8.06倍 | 1.40倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
市場注目の銘柄
チャート関連のコラム
