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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,181 | 1,191 | 1,161 | 1,183 | +3 | +0.3% | 46,300 |
| 2023/01/30 | 1,235 | 1,238 | 1,175 | 1,180 | -85 | -6.7% | 137,600 |
| 2023/01/27 | 1,201 | 1,330 | 1,195 | 1,265 | +80 | +6.8% | 374,900 |
| 2023/01/26 | 1,186 | 1,194 | 1,173 | 1,185 | ±0 | ±0% | 32,200 |
| 2023/01/25 | 1,170 | 1,199 | 1,160 | 1,185 | +20 | +1.7% | 87,400 |
| 2023/01/24 | 1,168 | 1,168 | 1,140 | 1,165 | +13 | +1.1% | 42,600 |
| 2023/01/23 | 1,192 | 1,192 | 1,152 | 1,152 | -34 | -2.9% | 46,700 |
| 2023/01/20 | 1,139 | 1,186 | 1,128 | 1,186 | +50 | +4.4% | 80,100 |
| 2023/01/19 | 1,149 | 1,203 | 1,135 | 1,136 | -9 | -0.8% | 137,200 |
| 2023/01/18 | 1,078 | 1,154 | 1,070 | 1,145 | +77 | +7.2% | 214,300 |
| 2023/01/17 | 1,078 | 1,104 | 1,059 | 1,068 | -20 | -1.8% | 138,800 |
| 2023/01/16 | 1,149 | 1,149 | 1,071 | 1,088 | -167 | -13.3% | 367,600 |
| 2023/01/13 | 1,215 | 1,258 | 1,199 | 1,255 | +40 | +3.3% | 161,700 |
| 2023/01/12 | 1,249 | 1,252 | 1,187 | 1,215 | -18 | -1.5% | 169,400 |
| 2023/01/11 | 1,201 | 1,235 | 1,183 | 1,233 | +26 | +2.2% | 75,700 |
| 2023/01/10 | 1,229 | 1,242 | 1,197 | 1,207 | +13 | +1.1% | 61,800 |
| 2023/01/06 | 1,200 | 1,205 | 1,175 | 1,194 | -7 | -0.6% | 27,400 |
| 2023/01/05 | 1,234 | 1,248 | 1,192 | 1,201 | -13 | -1.1% | 57,700 |
| 2023/01/04 | 1,170 | 1,217 | 1,163 | 1,214 | +45 | +3.8% | 53,700 |
| 2022/12/30 | 1,146 | 1,185 | 1,146 | 1,169 | +34 | +3% | 48,600 |
| 2022/12/29 | 1,124 | 1,145 | 1,120 | 1,135 | -4 | -0.4% | 24,200 |
| 2022/12/28 | 1,154 | 1,154 | 1,120 | 1,139 | -28 | -2.4% | 33,200 |
| 2022/12/27 | 1,128 | 1,171 | 1,116 | 1,167 | +44 | +3.9% | 59,800 |
| 2022/12/26 | 1,170 | 1,170 | 1,111 | 1,123 | -35 | -3% | 64,700 |
| 2022/12/23 | 1,176 | 1,221 | 1,144 | 1,158 | -18 | -1.5% | 76,600 |
| 2022/12/22 | 1,167 | 1,255 | 1,166 | 1,176 | +37 | +3.2% | 243,200 |
| 2022/12/21 | 1,172 | 1,186 | 1,119 | 1,139 | -36 | -3.1% | 77,700 |
| 2022/12/20 | 1,158 | 1,245 | 1,150 | 1,175 | +43 | +3.8% | 223,200 |
| 2022/12/19 | 1,107 | 1,156 | 1,100 | 1,132 | +15 | +1.3% | 61,000 |
| 2022/12/16 | 1,110 | 1,125 | 1,090 | 1,117 | -3 | -0.3% | 45,200 |
| 2022/12/15 | 1,125 | 1,125 | 1,111 | 1,120 | -3 | -0.3% | 12,900 |
| 2022/12/14 | 1,123 | 1,137 | 1,120 | 1,123 | +3 | +0.3% | 16,100 |
| 2022/12/13 | 1,167 | 1,167 | 1,117 | 1,120 | -28 | -2.4% | 51,400 |
| 2022/12/12 | 1,112 | 1,171 | 1,106 | 1,148 | +28 | +2.5% | 79,100 |
| 2022/12/09 | 1,109 | 1,123 | 1,101 | 1,120 | +19 | +1.7% | 25,900 |
| 2022/12/08 | 1,132 | 1,132 | 1,088 | 1,101 | -9 | -0.8% | 27,600 |
| 2022/12/07 | 1,064 | 1,116 | 1,059 | 1,110 | +42 | +3.9% | 41,600 |
| 2022/12/06 | 1,052 | 1,068 | 1,051 | 1,068 | +12 | +1.1% | 7,000 |
| 2022/12/05 | 1,052 | 1,066 | 1,048 | 1,056 | -1 | -0.1% | 7,800 |
| 2022/12/02 | 1,047 | 1,062 | 1,040 | 1,057 | +2 | +0.2% | 16,900 |
| 2022/12/01 | 1,056 | 1,060 | 1,048 | 1,055 | +4 | +0.4% | 19,500 |
| 2022/11/30 | 1,040 | 1,051 | 1,032 | 1,051 | +5 | +0.5% | 14,100 |
| 2022/11/29 | 1,050 | 1,050 | 1,041 | 1,046 | -7 | -0.7% | 9,400 |
| 2022/11/28 | 1,059 | 1,075 | 1,050 | 1,053 | -3 | -0.3% | 25,600 |
| 2022/11/25 | 1,083 | 1,083 | 1,056 | 1,056 | -5 | -0.5% | 26,200 |
| 2022/11/24 | 1,076 | 1,085 | 1,060 | 1,061 | -15 | -1.4% | 18,600 |
| 2022/11/22 | 1,077 | 1,090 | 1,073 | 1,076 | -8 | -0.7% | 14,500 |
| 2022/11/21 | 1,080 | 1,093 | 1,073 | 1,084 | +12 | +1.1% | 9,300 |
| 2022/11/18 | 1,080 | 1,098 | 1,065 | 1,072 | -8 | -0.7% | 22,100 |
| 2022/11/17 | 1,042 | 1,080 | 1,042 | 1,080 | +38 | +3.6% | 34,500 |
601～
650
件表示中 / 2027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 | 201,300円 | +12.6% | +23.6% | 1.79% | 19.57倍 | 3.07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 | 183,000円 | +0.3% | +4.7% | 1.48% | 16.29倍 | 0.94倍 |
|
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 |
| ムサシ | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88倍 | 0.37倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| タキヒヨー | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46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 |
| 小津産業 | 165,900円 | +0.8% | -17.7% | 1.51% | 48.10倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
