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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,702 | 1,711 | 1,662 | 1,690 | -21 | -1.2% | 106,600 |
| 2025/03/03 | 1,725 | 1,727 | 1,702 | 1,711 | -18 | -1% | 66,700 |
| 2025/02/28 | 1,751 | 1,756 | 1,728 | 1,729 | -51 | -2.9% | 62,300 |
| 2025/02/27 | 1,736 | 1,815 | 1,726 | 1,780 | -173 | -8.9% | 160,000 |
| 2025/02/26 | 1,970 | 1,978 | 1,945 | 1,953 | -2 | -0.1% | 104,200 |
| 2025/02/25 | 1,969 | 1,996 | 1,955 | 1,955 | +2 | +0.1% | 76,100 |
| 2025/02/21 | 1,919 | 1,958 | 1,916 | 1,953 | +30 | +1.6% | 48,400 |
| 2025/02/20 | 1,930 | 1,932 | 1,887 | 1,923 | -18 | -0.9% | 92,500 |
| 2025/02/19 | 2,034 | 2,034 | 1,940 | 1,941 | -97 | -4.8% | 140,800 |
| 2025/02/18 | 2,054 | 2,054 | 2,038 | 2,038 | -16 | -0.8% | 45,500 |
| 2025/02/17 | 2,053 | 2,059 | 2,041 | 2,054 | ±0 | ±0% | 48,600 |
| 2025/02/14 | 2,073 | 2,073 | 2,044 | 2,054 | -60 | -2.8% | 97,300 |
| 2025/02/13 | 2,106 | 2,118 | 2,080 | 2,114 | +11 | +0.5% | 45,600 |
| 2025/02/12 | 2,090 | 2,103 | 2,081 | 2,103 | +20 | +1% | 44,900 |
| 2025/02/10 | 2,074 | 2,096 | 2,070 | 2,083 | +9 | +0.4% | 30,900 |
| 2025/02/07 | 2,084 | 2,084 | 2,052 | 2,074 | +1 | ±0% | 27,800 |
| 2025/02/06 | 2,041 | 2,078 | 2,041 | 2,073 | +27 | +1.3% | 23,900 |
| 2025/02/05 | 2,091 | 2,095 | 2,041 | 2,046 | -37 | -1.8% | 68,500 |
| 2025/02/04 | 2,132 | 2,152 | 2,076 | 2,083 | -45 | -2.1% | 99,100 |
| 2025/02/03 | 2,125 | 2,129 | 2,104 | 2,128 | -1 | ±0% | 51,300 |
| 2025/01/31 | 2,136 | 2,145 | 2,114 | 2,129 | -14 | -0.7% | 58,300 |
| 2025/01/30 | 2,134 | 2,143 | 2,101 | 2,143 | +9 | +0.4% | 45,100 |
| 2025/01/29 | 2,123 | 2,143 | 2,116 | 2,134 | +22 | +1% | 35,600 |
| 2025/01/28 | 2,126 | 2,131 | 2,095 | 2,112 | ±0 | ±0% | 33,900 |
| 2025/01/27 | 2,141 | 2,148 | 2,093 | 2,112 | -26 | -1.2% | 73,900 |
| 2025/01/24 | 2,040 | 2,138 | 2,040 | 2,138 | +105 | +5.2% | 100,300 |
| 2025/01/23 | 2,060 | 2,073 | 2,020 | 2,033 | -8 | -0.4% | 46,900 |
| 2025/01/22 | 2,046 | 2,070 | 2,029 | 2,041 | +9 | +0.4% | 53,400 |
| 2025/01/21 | 2,034 | 2,060 | 2,019 | 2,032 | +20 | +1% | 82,200 |
| 2025/01/20 | 1,990 | 2,025 | 1,990 | 2,012 | +24 | +1.2% | 75,600 |
| 2025/01/17 | 1,954 | 1,994 | 1,935 | 1,988 | +38 | +1.9% | 62,100 |
| 2025/01/16 | 1,989 | 1,989 | 1,946 | 1,950 | -5 | -0.3% | 45,400 |
| 2025/01/15 | 2,013 | 2,018 | 1,941 | 1,955 | -67 | -3.3% | 87,700 |
| 2025/01/14 | 1,927 | 2,048 | 1,926 | 2,022 | +126 | +6.6% | 211,800 |
| 2025/01/10 | 1,895 | 1,914 | 1,887 | 1,896 | -6 | -0.3% | 56,200 |
| 2025/01/09 | 1,953 | 1,953 | 1,895 | 1,902 | -38 | -2% | 97,100 |
| 2025/01/08 | 1,965 | 1,982 | 1,931 | 1,940 | -25 | -1.3% | 66,200 |
| 2025/01/07 | 1,968 | 1,976 | 1,940 | 1,965 | +32 | +1.7% | 43,100 |
| 2025/01/06 | 2,020 | 2,049 | 1,932 | 1,933 | -69 | -3.4% | 152,400 |
| 2024/12/30 | 1,981 | 2,005 | 1,970 | 2,002 | +34 | +1.7% | 82,800 |
| 2024/12/27 | 1,969 | 1,975 | 1,945 | 1,968 | -2 | -0.1% | 56,100 |
| 2024/12/26 | 1,940 | 1,995 | 1,915 | 1,970 | +15 | +0.8% | 72,100 |
| 2024/12/25 | 1,970 | 1,980 | 1,947 | 1,955 | -15 | -0.8% | 33,800 |
| 2024/12/24 | 1,987 | 2,014 | 1,964 | 1,970 | -1 | -0.1% | 54,800 |
| 2024/12/23 | 1,965 | 2,012 | 1,965 | 1,971 | +45 | +2.3% | 94,700 |
| 2024/12/20 | 1,936 | 1,939 | 1,900 | 1,926 | +6 | +0.3% | 30,800 |
| 2024/12/19 | 1,871 | 1,922 | 1,862 | 1,920 | +17 | +0.9% | 39,300 |
| 2024/12/18 | 1,900 | 1,933 | 1,891 | 1,903 | +3 | +0.2% | 38,600 |
| 2024/12/17 | 1,947 | 1,947 | 1,890 | 1,900 | -38 | -2% | 47,300 |
| 2024/12/16 | 1,968 | 1,968 | 1,919 | 1,938 | -28 | -1.4% | 60,600 |
51～
100
件表示中 / 1988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 | 195,200円 | +12.6% | +23.6% | 1.84% | 18.98倍 | 2.98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 |
| 英 和 | 220,400円 | +2.9% | +2.3% | 3.63% | 7.12倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| タキヒヨー | 154,600円 | +0.6% | +11.9% | 2.59% | 10.76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 |
| ムサシ | 162,500円 | -0.1% | -59.4% | 2.22% | 9.65倍 | 0.33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 |
| オルバヘルケア | 206,100円 | +4.4% | +0.4% | 3.88% | 8.33倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
市場注目の銘柄
チャート関連のコラム
