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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 908 | 915 | 900 | 911 | +8 | +0.9% | 8,900 |
| 2022/08/10 | 917 | 918 | 899 | 903 | -14 | -1.5% | 12,500 |
| 2022/08/09 | 916 | 917 | 912 | 917 | -7 | -0.8% | 6,300 |
| 2022/08/08 | 922 | 924 | 908 | 924 | -3 | -0.3% | 15,700 |
| 2022/08/05 | 932 | 936 | 923 | 927 | -11 | -1.2% | 13,300 |
| 2022/08/04 | 937 | 940 | 927 | 938 | +4 | +0.4% | 20,200 |
| 2022/08/03 | 922 | 935 | 922 | 934 | +12 | +1.3% | 9,800 |
| 2022/08/02 | 920 | 925 | 909 | 922 | +3 | +0.3% | 13,800 |
| 2022/08/01 | 913 | 921 | 903 | 919 | +6 | +0.7% | 13,700 |
| 2022/07/29 | 935 | 936 | 911 | 913 | -15 | -1.6% | 26,000 |
| 2022/07/28 | 951 | 962 | 916 | 928 | +19 | +2.1% | 103,200 |
| 2022/07/27 | 918 | 919 | 906 | 909 | -5 | -0.5% | 13,500 |
| 2022/07/26 | 910 | 914 | 901 | 914 | +4 | +0.4% | 14,700 |
| 2022/07/25 | 912 | 913 | 897 | 910 | -3 | -0.3% | 18,800 |
| 2022/07/22 | 904 | 923 | 900 | 913 | +5 | +0.6% | 27,400 |
| 2022/07/21 | 896 | 914 | 894 | 908 | +13 | +1.5% | 29,600 |
| 2022/07/20 | 907 | 909 | 895 | 895 | +3 | +0.3% | 28,600 |
| 2022/07/19 | 889 | 910 | 887 | 892 | -108 | -10.8% | 82,300 |
| 2022/07/15 | 956 | 1,000 | 952 | 1,000 | +45 | +4.7% | 30,900 |
| 2022/07/14 | 956 | 966 | 945 | 955 | -1 | -0.1% | 14,600 |
| 2022/07/13 | 984 | 984 | 948 | 956 | -28 | -2.8% | 22,600 |
| 2022/07/12 | 996 | 996 | 968 | 984 | -5 | -0.5% | 22,000 |
| 2022/07/11 | 996 | 1,005 | 989 | 989 | +4 | +0.4% | 7,700 |
| 2022/07/08 | 992 | 1,007 | 983 | 985 | -10 | -1% | 14,300 |
| 2022/07/07 | 984 | 998 | 983 | 995 | +15 | +1.5% | 8,800 |
| 2022/07/06 | 968 | 984 | 968 | 980 | +5 | +0.5% | 9,200 |
| 2022/07/05 | 958 | 975 | 958 | 975 | +18 | +1.9% | 4,200 |
| 2022/07/04 | 980 | 985 | 957 | 957 | -17 | -1.7% | 13,200 |
| 2022/07/01 | 998 | 998 | 961 | 974 | -17 | -1.7% | 16,600 |
| 2022/06/30 | 1,018 | 1,018 | 991 | 991 | -27 | -2.7% | 12,900 |
| 2022/06/29 | 1,001 | 1,018 | 997 | 1,018 | +1 | +0.1% | 13,900 |
| 2022/06/28 | 1,021 | 1,026 | 1,001 | 1,017 | -4 | -0.4% | 11,500 |
| 2022/06/27 | 1,037 | 1,037 | 1,005 | 1,021 | +29 | +2.9% | 27,600 |
| 2022/06/24 | 984 | 999 | 978 | 992 | +13 | +1.3% | 20,400 |
| 2022/06/23 | 997 | 1,005 | 976 | 979 | +10 | +1% | 20,800 |
| 2022/06/22 | 983 | 984 | 960 | 969 | -7 | -0.7% | 19,400 |
| 2022/06/21 | 945 | 989 | 945 | 976 | +44 | +4.7% | 21,700 |
| 2022/06/20 | 968 | 974 | 911 | 932 | -24 | -2.5% | 23,700 |
| 2022/06/17 | 934 | 960 | 926 | 956 | -8 | -0.8% | 24,600 |
| 2022/06/16 | 1,000 | 1,000 | 964 | 964 | -18 | -1.8% | 22,700 |
| 2022/06/15 | 1,012 | 1,012 | 976 | 982 | -20 | -2% | 18,400 |
| 2022/06/14 | 994 | 1,002 | 970 | 1,002 | +3 | +0.3% | 55,600 |
| 2022/06/13 | 1,031 | 1,035 | 996 | 999 | -59 | -5.6% | 34,900 |
| 2022/06/10 | 1,084 | 1,085 | 1,055 | 1,058 | -48 | -4.3% | 32,500 |
| 2022/06/09 | 1,060 | 1,118 | 1,050 | 1,106 | +65 | +6.2% | 112,300 |
| 2022/06/08 | 1,055 | 1,070 | 1,041 | 1,041 | -8 | -0.8% | 26,300 |
| 2022/06/07 | 1,026 | 1,072 | 1,025 | 1,049 | +28 | +2.7% | 64,300 |
| 2022/06/06 | 1,008 | 1,025 | 989 | 1,021 | +10 | +1% | 16,100 |
| 2022/06/03 | 1,037 | 1,037 | 1,006 | 1,011 | -18 | -1.7% | 22,000 |
| 2022/06/02 | 1,020 | 1,040 | 1,010 | 1,029 | +7 | +0.7% | 36,500 |
651～
700
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
