Ｎｏ．１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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,152 | 1,152 | 1,111 | 1,121 | -41 | -3.5% | 25,700 |
| 2022/11/09 | 1,150 | 1,173 | 1,134 | 1,162 | +19 | +1.7% | 59,100 |
| 2022/11/08 | 1,102 | 1,158 | 1,101 | 1,143 | +41 | +3.7% | 76,800 |
| 2022/11/07 | 1,101 | 1,112 | 1,088 | 1,102 | +3 | +0.3% | 18,300 |
| 2022/11/04 | 1,100 | 1,100 | 1,075 | 1,099 | -21 | -1.9% | 22,700 |
| 2022/11/02 | 1,055 | 1,140 | 1,055 | 1,120 | +65 | +6.2% | 78,800 |
| 2022/11/01 | 1,072 | 1,072 | 1,055 | 1,055 | -21 | -2% | 17,300 |
| 2022/10/31 | 1,079 | 1,079 | 1,044 | 1,076 | +24 | +2.3% | 20,500 |
| 2022/10/28 | 1,108 | 1,109 | 1,052 | 1,052 | -30 | -2.8% | 40,500 |
| 2022/10/27 | 1,084 | 1,111 | 1,076 | 1,082 | +6 | +0.6% | 54,000 |
| 2022/10/26 | 1,043 | 1,079 | 1,032 | 1,076 | +44 | +4.3% | 65,500 |
| 2022/10/25 | 1,008 | 1,038 | 1,000 | 1,032 | +37 | +3.7% | 37,900 |
| 2022/10/24 | 999 | 1,023 | 981 | 995 | -6 | -0.6% | 40,800 |
| 2022/10/21 | 1,033 | 1,038 | 1,001 | 1,001 | -39 | -3.8% | 45,700 |
| 2022/10/20 | 1,035 | 1,052 | 1,019 | 1,040 | +9 | +0.9% | 46,100 |
| 2022/10/19 | 1,052 | 1,054 | 1,022 | 1,031 | -22 | -2.1% | 79,800 |
| 2022/10/18 | 1,002 | 1,060 | 974 | 1,053 | +51 | +5.1% | 285,300 |
| 2022/10/17 | 1,002 | 1,002 | 962 | 1,002 | +150 | +17.6% | 546,400 |
| 2022/10/14 | 856 | 865 | 847 | 852 | +12 | +1.4% | 20,000 |
| 2022/10/13 | 840 | 847 | 834 | 840 | -2 | -0.2% | 4,800 |
| 2022/10/12 | 835 | 845 | 830 | 842 | +4 | +0.5% | 6,200 |
| 2022/10/11 | 841 | 855 | 835 | 838 | -18 | -2.1% | 6,600 |
| 2022/10/07 | 852 | 861 | 832 | 856 | -5 | -0.6% | 6,900 |
| 2022/10/06 | 858 | 870 | 858 | 861 | +4 | +0.5% | 6,600 |
| 2022/10/05 | 865 | 865 | 846 | 857 | -2 | -0.2% | 9,300 |
| 2022/10/04 | 841 | 861 | 841 | 859 | +26 | +3.1% | 6,300 |
| 2022/10/03 | 817 | 840 | 813 | 833 | +3 | +0.4% | 9,900 |
| 2022/09/30 | 848 | 852 | 830 | 830 | -21 | -2.5% | 11,300 |
| 2022/09/29 | 870 | 870 | 851 | 851 | +6 | +0.7% | 5,500 |
| 2022/09/28 | 865 | 873 | 833 | 845 | -9 | -1.1% | 24,500 |
| 2022/09/27 | 914 | 914 | 854 | 854 | -33 | -3.7% | 30,200 |
| 2022/09/26 | 890 | 942 | 885 | 887 | -18 | -2% | 105,900 |
| 2022/09/22 | 885 | 907 | 885 | 905 | +5 | +0.6% | 10,000 |
| 2022/09/21 | 910 | 913 | 889 | 900 | -23 | -2.5% | 18,600 |
| 2022/09/20 | 914 | 926 | 906 | 923 | +7 | +0.8% | 7,300 |
| 2022/09/16 | 934 | 936 | 915 | 916 | -20 | -2.1% | 12,500 |
| 2022/09/15 | 947 | 947 | 935 | 936 | -4 | -0.4% | 6,000 |
| 2022/09/14 | 923 | 950 | 923 | 940 | -10 | -1.1% | 12,200 |
| 2022/09/13 | 938 | 955 | 938 | 950 | +5 | +0.5% | 11,600 |
| 2022/09/12 | 948 | 957 | 932 | 945 | +24 | +2.6% | 27,200 |
| 2022/09/09 | 947 | 951 | 915 | 921 | -11 | -1.2% | 40,400 |
| 2022/09/08 | 936 | 950 | 932 | 932 | -11 | -1.2% | 21,500 |
| 2022/09/07 | 920 | 943 | 916 | 943 | +28 | +3.1% | 23,700 |
| 2022/09/06 | 906 | 923 | 903 | 915 | +6 | +0.7% | 11,500 |
| 2022/09/05 | 891 | 922 | 876 | 909 | +17 | +1.9% | 30,600 |
| 2022/09/02 | 908 | 908 | 888 | 892 | -16 | -1.8% | 15,800 |
| 2022/09/01 | 910 | 910 | 899 | 908 | -6 | -0.7% | 8,500 |
| 2022/08/31 | 906 | 916 | 906 | 914 | +2 | +0.2% | 5,100 |
| 2022/08/30 | 893 | 912 | 893 | 912 | +9 | +1% | 7,300 |
| 2022/08/29 | 898 | 909 | 897 | 903 | -13 | -1.4% | 14,400 |
501～
550
件表示中 / 1873件
類似銘柄と比較する
現在ご覧いただいている「Ｎｏ．１」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ＣＢグループ | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大木ヘルケア | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| タキヒヨー | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム
