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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 31 | 31 | 30 | 30 | ±0 | ±0% | 8,000 |
| 2010/09/03 | 31 | 31 | 30 | 30 | ±0 | ±0% | 15,000 |
| 2010/09/02 | 30 | 31 | 30 | 30 | ±0 | ±0% | 20,000 |
| 2010/09/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 86,000 |
| 2010/08/31 | 31 | 32 | 30 | 30 | -1 | -3.2% | 74,000 |
| 2010/08/30 | 31 | 32 | 31 | 31 | +1 | +3.3% | 12,000 |
| 2010/08/27 | 31 | 31 | 30 | 30 | ±0 | ±0% | 24,000 |
| 2010/08/26 | 31 | 32 | 30 | 30 | -2 | -6.3% | 68,000 |
| 2010/08/25 | 32 | 32 | 30 | 32 | ±0 | ±0% | 95,000 |
| 2010/08/24 | 31 | 32 | 31 | 32 | +1 | +3.2% | 25,000 |
| 2010/08/23 | 32 | 32 | 31 | 31 | ±0 | ±0% | 10,000 |
| 2010/08/20 | 31 | 32 | 31 | 31 | ±0 | ±0% | 21,000 |
| 2010/08/19 | 31 | 31 | 31 | 31 | -1 | -3.1% | 1,000 |
| 2010/08/18 | 32 | 32 | 31 | 32 | ±0 | ±0% | 10,000 |
| 2010/08/17 | 31 | 32 | 31 | 32 | ±0 | ±0% | 37,000 |
| 2010/08/16 | 32 | 32 | 32 | 32 | +1 | +3.2% | 8,000 |
| 2010/08/13 | 31 | 33 | 31 | 31 | ±0 | ±0% | 28,000 |
| 2010/08/12 | 31 | 32 | 31 | 31 | -1 | -3.1% | 49,000 |
| 2010/08/11 | 32 | 33 | 32 | 32 | -1 | -3% | 28,000 |
| 2010/08/10 | 32 | 33 | 32 | 33 | +1 | +3.1% | 10,000 |
| 2010/08/09 | 31 | 32 | 31 | 32 | ±0 | ±0% | 8,000 |
| 2010/08/06 | 32 | 32 | 32 | 32 | +1 | +3.2% | 23,000 |
| 2010/08/05 | 32 | 32 | 31 | 31 | -1 | -3.1% | 8,000 |
| 2010/08/04 | 32 | 32 | 32 | 32 | +1 | +3.2% | 2,000 |
| 2010/08/03 | 32 | 32 | 31 | 31 | -1 | -3.1% | 19,000 |
| 2010/08/02 | 32 | 33 | 31 | 32 | ±0 | ±0% | 45,000 |
| 2010/07/30 | 33 | 33 | 32 | 32 | -1 | -3% | 17,000 |
| 2010/07/29 | 33 | 33 | 33 | 33 | ±0 | ±0% | 17,000 |
| 2010/07/28 | 32 | 34 | 32 | 33 | +1 | +3.1% | 74,000 |
| 2010/07/27 | 31 | 32 | 31 | 32 | +1 | +3.2% | 25,000 |
| 2010/07/26 | 32 | 32 | 31 | 31 | ±0 | ±0% | 22,000 |
| 2010/07/23 | 32 | 32 | 31 | 31 | -1 | -3.1% | 13,000 |
| 2010/07/22 | 31 | 32 | 31 | 32 | +1 | +3.2% | 17,000 |
| 2010/07/21 | 31 | 31 | 31 | 31 | ±0 | ±0% | 17,000 |
| 2010/07/20 | 31 | 32 | 31 | 31 | ±0 | ±0% | 27,000 |
| 2010/07/16 | 32 | 32 | 31 | 31 | -1 | -3.1% | 37,000 |
| 2010/07/15 | 32 | 32 | 32 | 32 | ±0 | ±0% | 15,000 |
| 2010/07/14 | 31 | 32 | 31 | 32 | ±0 | ±0% | 45,000 |
| 2010/07/13 | 33 | 33 | 32 | 32 | ±0 | ±0% | 35,000 |
| 2010/07/12 | 32 | 32 | 32 | 32 | ±0 | ±0% | 7,000 |
| 2010/07/09 | 32 | 33 | 32 | 32 | -1 | -3% | 11,000 |
| 2010/07/08 | 32 | 33 | 32 | 33 | +1 | +3.1% | 28,000 |
| 2010/07/07 | 32 | 33 | 31 | 32 | ±0 | ±0% | 27,000 |
| 2010/07/06 | 32 | 32 | 32 | 32 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 31 | 32 | 31 | 32 | ±0 | ±0% | 21,000 |
| 2010/07/02 | 31 | 32 | 31 | 32 | ±0 | ±0% | 51,000 |
| 2010/07/01 | 32 | 32 | 31 | 32 | +1 | +3.2% | 59,000 |
| 2010/06/30 | 32 | 32 | 31 | 31 | -2 | -6.1% | 69,000 |
| 2010/06/29 | 33 | 33 | 32 | 33 | ±0 | ±0% | 47,000 |
| 2010/06/28 | 33 | 34 | 33 | 33 | ±0 | ±0% | 10,000 |
3351～
3400
件表示中 / 3458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 | 61,900円 | -10.3% | -29.6% | 0.65% | 17.19倍 | 1.23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 |
| のむら産 | 170,400円 | +5.0% | -11.7% | 2.64% | 9.16倍 | 1.38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 |
| コンセック | 124,900円 | +6.0% | +73.9% | 2.16% | 12.44倍 | 0.28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 |
| 山 大 | 188,100円 | +13.5% | - | 1.59% | 27.86倍 | 0.58倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| 栄電子 | 41,800円 | -9.6% | -41.3% | 2.39% | 16.21倍 | 0.47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
