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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,949 | 1,978 | 1,949 | 1,966 | +29 | +1.5% | 59,200 |
| 2024/12/12 | 1,914 | 1,951 | 1,896 | 1,937 | +39 | +2.1% | 60,200 |
| 2024/12/11 | 1,881 | 1,898 | 1,854 | 1,898 | +20 | +1.1% | 30,400 |
| 2024/12/10 | 1,897 | 1,910 | 1,870 | 1,878 | -18 | -0.9% | 43,200 |
| 2024/12/09 | 1,860 | 1,920 | 1,859 | 1,896 | +52 | +2.8% | 73,000 |
| 2024/12/06 | 1,861 | 1,864 | 1,820 | 1,844 | -11 | -0.6% | 46,500 |
| 2024/12/05 | 1,865 | 1,866 | 1,830 | 1,855 | +5 | +0.3% | 51,800 |
| 2024/12/04 | 1,854 | 1,869 | 1,838 | 1,850 | +30 | +1.6% | 58,100 |
| 2024/12/03 | 1,776 | 1,820 | 1,776 | 1,820 | +46 | +2.6% | 54,200 |
| 2024/12/02 | 1,776 | 1,793 | 1,767 | 1,774 | -2 | -0.1% | 52,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,752 | 1,776 | +6 | +0.3% | 36,900 |
| 2024/11/28 | 1,733 | 1,788 | 1,728 | 1,770 | +43 | +2.5% | 71,300 |
| 2024/11/27 | 1,727 | 1,738 | 1,714 | 1,727 | +17 | +1% | 58,500 |
| 2024/11/26 | 1,695 | 1,712 | 1,695 | 1,710 | +21 | +1.2% | 61,200 |
| 2024/11/25 | 1,685 | 1,700 | 1,680 | 1,689 | +16 | +1% | 77,400 |
| 2024/11/22 | 1,655 | 1,678 | 1,654 | 1,673 | +19 | +1.1% | 49,300 |
| 2024/11/21 | 1,645 | 1,658 | 1,645 | 1,654 | +14 | +0.9% | 65,400 |
| 2024/11/20 | 1,638 | 1,650 | 1,635 | 1,640 | +3 | +0.2% | 60,500 |
| 2024/11/19 | 1,643 | 1,653 | 1,628 | 1,637 | +6 | +0.4% | 70,500 |
| 2024/11/18 | 1,646 | 1,646 | 1,623 | 1,631 | -14 | -0.9% | 81,200 |
| 2024/11/15 | 1,650 | 1,650 | 1,619 | 1,645 | -15 | -0.9% | 114,000 |
| 2024/11/14 | 1,670 | 1,672 | 1,647 | 1,660 | -10 | -0.6% | 89,500 |
| 2024/11/13 | 1,673 | 1,674 | 1,664 | 1,670 | -1 | -0.1% | 42,400 |
| 2024/11/12 | 1,679 | 1,680 | 1,666 | 1,671 | +1 | +0.1% | 39,000 |
| 2024/11/11 | 1,659 | 1,676 | 1,654 | 1,670 | +17 | +1% | 73,800 |
| 2024/11/08 | 1,705 | 1,705 | 1,650 | 1,653 | -46 | -2.7% | 171,000 |
| 2024/11/07 | 1,678 | 1,705 | 1,670 | 1,699 | +25 | +1.5% | 85,000 |
| 2024/11/06 | 1,690 | 1,690 | 1,657 | 1,674 | +4 | +0.2% | 102,100 |
| 2024/11/05 | 1,664 | 1,700 | 1,653 | 1,670 | +26 | +1.6% | 203,500 |
| 2024/11/01 | 1,640 | 1,657 | 1,624 | 1,644 | +12 | +0.7% | 244,600 |
| 2024/10/31 | 1,641 | 1,648 | 1,601 | 1,632 | -17 | -1% | 259,900 |
| 2024/10/30 | 1,650 | 1,675 | 1,583 | 1,649 | +334 | +25.4% | 1,215,000 |
| 2024/10/29 | 1,315 | 1,315 | 1,315 | 1,315 | +300 | +29.6% | 15,700 |
| 2024/10/28 | 1,015 | 1,015 | 1,015 | 1,015 | +150 | +17.3% | 13,600 |
| 2024/10/25 | 880 | 880 | 858 | 865 | +4 | +0.5% | 10,600 |
| 2024/10/24 | 850 | 884 | 850 | 861 | +7 | +0.8% | 14,100 |
| 2024/10/23 | 874 | 874 | 850 | 854 | -12 | -1.4% | 29,100 |
| 2024/10/22 | 882 | 882 | 866 | 866 | -10 | -1.1% | 9,500 |
| 2024/10/21 | 878 | 882 | 873 | 876 | -5 | -0.6% | 11,600 |
| 2024/10/18 | 887 | 887 | 880 | 881 | -7 | -0.8% | 7,600 |
| 2024/10/17 | 886 | 889 | 883 | 888 | +2 | +0.2% | 6,100 |
| 2024/10/16 | 886 | 886 | 878 | 886 | ±0 | ±0% | 3,000 |
| 2024/10/15 | 885 | 902 | 880 | 886 | ±0 | ±0% | 31,200 |
| 2024/10/11 | 869 | 889 | 865 | 886 | +19 | +2.2% | 15,600 |
| 2024/10/10 | 867 | 867 | 861 | 867 | ±0 | ±0% | 4,400 |
| 2024/10/09 | 867 | 868 | 863 | 867 | ±0 | ±0% | 24,200 |
| 2024/10/08 | 868 | 871 | 865 | 867 | ±0 | ±0% | 20,400 |
| 2024/10/07 | 872 | 875 | 866 | 867 | -3 | -0.3% | 34,400 |
| 2024/10/04 | 870 | 878 | 868 | 870 | +3 | +0.3% | 36,700 |
| 2024/10/03 | 876 | 877 | 865 | 867 | -1 | -0.1% | 39,300 |
101～
150
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 | 195,000円 | +12.6% | +23.6% | 1.85% | 18.96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
