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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 940 | 974 | 929 | 959 | +8 | +0.8% | 14,300 |
| 2024/09/06 | 961 | 970 | 949 | 951 | -14 | -1.5% | 3,600 |
| 2024/09/05 | 940 | 976 | 940 | 965 | +13 | +1.4% | 12,800 |
| 2024/09/04 | 943 | 952 | 935 | 952 | -3 | -0.3% | 22,500 |
| 2024/09/03 | 972 | 979 | 945 | 955 | -17 | -1.7% | 18,900 |
| 2024/09/02 | 983 | 999 | 969 | 972 | -9 | -0.9% | 12,100 |
| 2024/08/30 | 991 | 993 | 975 | 981 | -3 | -0.3% | 5,100 |
| 2024/08/29 | 991 | 1,009 | 981 | 984 | -20 | -2% | 13,800 |
| 2024/08/28 | 1,008 | 1,015 | 996 | 1,004 | -3 | -0.3% | 10,100 |
| 2024/08/27 | 1,047 | 1,047 | 999 | 1,007 | -18 | -1.8% | 22,900 |
| 2024/08/26 | 997 | 1,039 | 984 | 1,025 | +43 | +4.4% | 13,900 |
| 2024/08/23 | 977 | 997 | 974 | 982 | -2 | -0.2% | 13,700 |
| 2024/08/22 | 962 | 998 | 962 | 984 | +14 | +1.4% | 10,900 |
| 2024/08/21 | 964 | 970 | 949 | 970 | +13 | +1.4% | 11,100 |
| 2024/08/20 | 972 | 972 | 940 | 957 | +15 | +1.6% | 14,600 |
| 2024/08/19 | 985 | 985 | 940 | 942 | -48 | -4.8% | 48,700 |
| 2024/08/16 | 997 | 1,000 | 980 | 990 | +8 | +0.8% | 30,400 |
| 2024/08/15 | 971 | 990 | 967 | 982 | +4 | +0.4% | 15,700 |
| 2024/08/14 | 944 | 979 | 940 | 978 | +33 | +3.5% | 18,700 |
| 2024/08/13 | 935 | 952 | 935 | 945 | +15 | +1.6% | 10,100 |
| 2024/08/09 | 910 | 938 | 906 | 930 | +29 | +3.2% | 29,200 |
| 2024/08/08 | 920 | 920 | 894 | 901 | -4 | -0.4% | 44,000 |
| 2024/08/07 | 867 | 930 | 867 | 905 | +8 | +0.9% | 20,700 |
| 2024/08/06 | 928 | 940 | 880 | 897 | +67 | +8.1% | 34,500 |
| 2024/08/05 | 920 | 960 | 830 | 830 | -150 | -15.3% | 79,700 |
| 2024/08/02 | 1,000 | 1,023 | 980 | 980 | -94 | -8.8% | 54,100 |
| 2024/08/01 | 1,111 | 1,111 | 1,034 | 1,074 | -26 | -2.4% | 22,600 |
| 2024/07/31 | 1,088 | 1,100 | 1,078 | 1,100 | +8 | +0.7% | 7,500 |
| 2024/07/30 | 1,107 | 1,109 | 1,071 | 1,092 | -28 | -2.5% | 25,900 |
| 2024/07/29 | 1,125 | 1,149 | 1,102 | 1,120 | -5 | -0.4% | 14,000 |
| 2024/07/26 | 1,185 | 1,185 | 1,113 | 1,125 | -43 | -3.7% | 25,100 |
| 2024/07/25 | 1,147 | 1,183 | 1,147 | 1,168 | +9 | +0.8% | 19,400 |
| 2024/07/24 | 1,160 | 1,163 | 1,141 | 1,159 | +4 | +0.3% | 17,000 |
| 2024/07/23 | 1,161 | 1,171 | 1,140 | 1,155 | -6 | -0.5% | 25,700 |
| 2024/07/22 | 1,190 | 1,197 | 1,120 | 1,161 | -30 | -2.5% | 48,000 |
| 2024/07/19 | 1,245 | 1,245 | 1,187 | 1,191 | -54 | -4.3% | 33,800 |
| 2024/07/18 | 1,230 | 1,255 | 1,220 | 1,245 | -15 | -1.2% | 44,000 |
| 2024/07/17 | 1,184 | 1,270 | 1,180 | 1,260 | +80 | +6.8% | 87,400 |
| 2024/07/16 | 1,120 | 1,185 | 1,120 | 1,180 | +73 | +6.6% | 88,700 |
| 2024/07/12 | 1,099 | 1,115 | 1,091 | 1,107 | +6 | +0.5% | 37,600 |
| 2024/07/11 | 1,094 | 1,114 | 1,086 | 1,101 | +13 | +1.2% | 22,000 |
| 2024/07/10 | 1,102 | 1,112 | 1,085 | 1,088 | -15 | -1.4% | 14,700 |
| 2024/07/09 | 1,109 | 1,126 | 1,099 | 1,103 | -17 | -1.5% | 16,600 |
| 2024/07/08 | 1,138 | 1,138 | 1,115 | 1,120 | +3 | +0.3% | 19,100 |
| 2024/07/05 | 1,111 | 1,118 | 1,087 | 1,117 | +5 | +0.4% | 15,800 |
| 2024/07/04 | 1,102 | 1,117 | 1,100 | 1,112 | +17 | +1.6% | 8,500 |
| 2024/07/03 | 1,122 | 1,122 | 1,094 | 1,095 | -27 | -2.4% | 20,500 |
| 2024/07/02 | 1,100 | 1,136 | 1,100 | 1,122 | +32 | +2.9% | 39,000 |
| 2024/07/01 | 1,163 | 1,163 | 1,070 | 1,090 | -74 | -6.4% | 46,500 |
| 2024/06/28 | 1,188 | 1,190 | 1,130 | 1,164 | -19 | -1.6% | 61,600 |
51～
100
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
