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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 35 | 35 | 35 | 35 | +1 | +2.9% | 36,000 |
| 2011/08/11 | 34 | 34 | 34 | 34 | ±0 | ±0% | 18,000 |
| 2011/08/10 | 34 | 35 | 34 | 34 | ±0 | ±0% | 39,000 |
| 2011/08/09 | 33 | 34 | 32 | 34 | ±0 | ±0% | 89,000 |
| 2011/08/08 | 35 | 35 | 34 | 34 | -1 | -2.9% | 119,000 |
| 2011/08/05 | 35 | 36 | 34 | 35 | -1 | -2.8% | 264,000 |
| 2011/08/04 | 36 | 36 | 36 | 36 | -1 | -2.7% | 15,000 |
| 2011/08/03 | 36 | 37 | 36 | 37 | ±0 | ±0% | 27,000 |
| 2011/08/02 | 36 | 37 | 36 | 37 | ±0 | ±0% | 21,000 |
| 2011/08/01 | 36 | 37 | 36 | 37 | +1 | +2.8% | 38,000 |
| 2011/07/29 | 36 | 38 | 36 | 36 | -1 | -2.7% | 16,000 |
| 2011/07/28 | 38 | 38 | 36 | 37 | -1 | -2.6% | 56,000 |
| 2011/07/27 | 37 | 38 | 37 | 38 | +2 | +5.6% | 36,000 |
| 2011/07/26 | 37 | 37 | 36 | 36 | -1 | -2.7% | 24,000 |
| 2011/07/25 | 37 | 37 | 36 | 37 | ±0 | ±0% | 35,000 |
| 2011/07/22 | 36 | 39 | 36 | 37 | +1 | +2.8% | 257,000 |
| 2011/07/21 | 37 | 37 | 36 | 36 | ±0 | ±0% | 34,000 |
| 2011/07/20 | 37 | 38 | 36 | 36 | ±0 | ±0% | 32,000 |
| 2011/07/19 | 37 | 37 | 36 | 36 | -1 | -2.7% | 26,000 |
| 2011/07/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 51,000 |
| 2011/07/14 | 37 | 38 | 36 | 36 | ±0 | ±0% | 34,000 |
| 2011/07/13 | 37 | 38 | 36 | 36 | ±0 | ±0% | 31,000 |
| 2011/07/12 | 37 | 38 | 36 | 36 | -1 | -2.7% | 27,000 |
| 2011/07/11 | 38 | 38 | 37 | 37 | ±0 | ±0% | 22,000 |
| 2011/07/08 | 37 | 38 | 37 | 37 | ±0 | ±0% | 80,000 |
| 2011/07/07 | 35 | 38 | 35 | 37 | +1 | +2.8% | 377,000 |
| 2011/07/06 | 35 | 36 | 35 | 36 | ±0 | ±0% | 11,000 |
| 2011/07/05 | 36 | 36 | 35 | 36 | ±0 | ±0% | 5,000 |
| 2011/07/04 | 35 | 36 | 35 | 36 | ±0 | ±0% | 17,000 |
| 2011/07/01 | 36 | 36 | 35 | 36 | ±0 | ±0% | 50,000 |
| 2011/06/30 | 36 | 36 | 36 | 36 | +1 | +2.9% | 3,000 |
| 2011/06/29 | 36 | 37 | 35 | 35 | -1 | -2.8% | 181,000 |
| 2011/06/28 | 36 | 36 | 35 | 36 | ±0 | ±0% | 84,000 |
| 2011/06/27 | 36 | 36 | 35 | 36 | +1 | +2.9% | 25,000 |
| 2011/06/24 | 35 | 36 | 35 | 35 | -1 | -2.8% | 32,000 |
| 2011/06/23 | 35 | 37 | 35 | 36 | ±0 | ±0% | 15,000 |
| 2011/06/22 | 36 | 36 | 36 | 36 | +1 | +2.9% | 30,000 |
| 2011/06/21 | 36 | 36 | 35 | 35 | -1 | -2.8% | 15,000 |
| 2011/06/20 | 36 | 37 | 35 | 36 | ±0 | ±0% | 21,000 |
| 2011/06/17 | 36 | 37 | 35 | 36 | ±0 | ±0% | 20,000 |
| 2011/06/16 | 36 | 36 | 36 | 36 | ±0 | ±0% | 10,000 |
| 2011/06/15 | 36 | 37 | 35 | 36 | ±0 | ±0% | 47,000 |
| 2011/06/14 | 37 | 37 | 35 | 36 | ±0 | ±0% | 8,000 |
| 2011/06/13 | 37 | 37 | 35 | 36 | ±0 | ±0% | 28,000 |
| 2011/06/10 | 36 | 36 | 35 | 36 | +1 | +2.9% | 8,000 |
| 2011/06/09 | 36 | 36 | 35 | 35 | -1 | -2.8% | 12,000 |
| 2011/06/08 | 36 | 37 | 36 | 36 | ±0 | ±0% | 19,000 |
| 2011/06/07 | 35 | 36 | 35 | 36 | ±0 | ±0% | 41,000 |
| 2011/06/06 | 37 | 40 | 35 | 36 | ±0 | ±0% | 496,000 |
| 2011/06/03 | 36 | 37 | 36 | 36 | ±0 | ±0% | 22,000 |
3251～
3300
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
