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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 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 |
| 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 |
701～
750
件表示中 / 2026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 | 202,300円 | +12.6% | +23.6% | 1.78% | 19.67倍 | 3.09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 |
| ムサシ | 185,400円 | -0.1% | -59.4% | 1.94% | 11.01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 |
| 大丸エナ | 181,200円 | +0.3% | +4.7% | 1.49% | 16.13倍 | 0.93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 |
| 小津産業 | 166,100円 | +0.9% | -20.6% | 1.51% | 32.47倍 | 0.77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 |
| タキヒヨー | 157,100円 | +0.6% | +11.9% | 2.55% | 10.90倍 | 0.45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
