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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/08/26 | 938 | 938 | 915 | 916 | -7 | -0.8% | 15,500 |
| 2022/08/25 | 911 | 923 | 907 | 923 | +12 | +1.3% | 11,800 |
| 2022/08/24 | 919 | 919 | 908 | 911 | -3 | -0.3% | 7,600 |
| 2022/08/23 | 916 | 918 | 911 | 914 | -5 | -0.5% | 6,800 |
| 2022/08/22 | 931 | 931 | 917 | 919 | -12 | -1.3% | 8,600 |
| 2022/08/19 | 930 | 937 | 928 | 931 | +9 | +1% | 15,300 |
| 2022/08/18 | 927 | 930 | 921 | 922 | -5 | -0.5% | 9,900 |
| 2022/08/17 | 925 | 931 | 921 | 927 | +2 | +0.2% | 10,600 |
| 2022/08/16 | 915 | 926 | 913 | 925 | +6 | +0.7% | 8,000 |
| 2022/08/15 | 914 | 922 | 910 | 919 | +8 | +0.9% | 10,600 |
601～
650
件表示中 / 1963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 | 164,900円 | +4.8% | -24.8% | 2.12% | 19.53倍 | 2.66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 |
| 大丸エナ | 149,200円 | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＧＦＣ | 200,900円 | +2.9% | -33.0% | 0.00% | 31.55倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| タキヒヨー | 126,600円 | +3.9% | +42.9% | 2.76% | 13.63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 |
| 木徳神糧 | 642,000円 | +30.3% | +4.6% | 2.02% | 5.83倍 | 0.70倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
