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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 2,170 | 2,173 | 2,159 | 2,167 | +6 | +0.3% | 7,500 |
2018/01/24 | 2,160 | 2,170 | 2,155 | 2,161 | -11 | -0.5% | 11,800 |
2018/01/23 | 2,178 | 2,180 | 2,151 | 2,172 | +3 | +0.1% | 16,700 |
2018/01/22 | 2,168 | 2,171 | 2,149 | 2,169 | +29 | +1.4% | 13,800 |
2018/01/19 | 2,119 | 2,148 | 2,119 | 2,140 | +24 | +1.1% | 7,900 |
2018/01/18 | 2,152 | 2,152 | 2,113 | 2,116 | -27 | -1.3% | 26,900 |
2018/01/17 | 2,142 | 2,158 | 2,140 | 2,143 | -7 | -0.3% | 16,000 |
2018/01/16 | 2,163 | 2,178 | 2,140 | 2,150 | +9 | +0.4% | 38,800 |
2018/01/15 | 2,112 | 2,201 | 2,112 | 2,141 | -471 | -18% | 193,100 |
2018/01/12 | 2,530 | 2,640 | 2,524 | 2,612 | +88 | +3.5% | 38,200 |
2018/01/11 | 2,476 | 2,526 | 2,471 | 2,524 | +25 | +1% | 15,900 |
2018/01/10 | 2,500 | 2,500 | 2,450 | 2,499 | ±0 | ±0% | 17,700 |
2018/01/09 | 2,460 | 2,562 | 2,445 | 2,499 | +100 | +4.2% | 33,600 |
2018/01/05 | 2,433 | 2,446 | 2,399 | 2,399 | -32 | -1.3% | 22,300 |
2018/01/04 | 2,380 | 2,460 | 2,380 | 2,431 | +71 | +3% | 11,900 |
2017/12/29 | 2,337 | 2,370 | 2,337 | 2,360 | +18 | +0.8% | 5,800 |
2017/12/28 | 2,385 | 2,433 | 2,342 | 2,342 | -28 | -1.2% | 7,200 |
2017/12/27 | 2,342 | 2,370 | 2,302 | 2,370 | +68 | +3% | 8,900 |
2017/12/26 | 2,352 | 2,352 | 2,299 | 2,302 | -50 | -2.1% | 23,700 |
2017/12/25 | 2,384 | 2,400 | 2,344 | 2,352 | -5 | -0.2% | 12,300 |
2017/12/22 | 2,365 | 2,370 | 2,331 | 2,357 | -19 | -0.8% | 12,800 |
2017/12/21 | 2,397 | 2,397 | 2,357 | 2,376 | -21 | -0.9% | 7,300 |
2017/12/20 | 2,400 | 2,415 | 2,381 | 2,397 | -11 | -0.5% | 5,100 |
2017/12/19 | 2,431 | 2,447 | 2,401 | 2,408 | -38 | -1.6% | 10,500 |
2017/12/18 | 2,403 | 2,455 | 2,403 | 2,446 | +58 | +2.4% | 7,200 |
2017/12/15 | 2,418 | 2,418 | 2,353 | 2,388 | +6 | +0.3% | 9,500 |
2017/12/14 | 2,461 | 2,496 | 2,367 | 2,382 | -78 | -3.2% | 27,900 |
2017/12/13 | 2,514 | 2,514 | 2,450 | 2,460 | -18 | -0.7% | 4,400 |
2017/12/12 | 2,540 | 2,540 | 2,478 | 2,478 | -60 | -2.4% | 6,500 |
2017/12/11 | 2,516 | 2,566 | 2,500 | 2,538 | +22 | +0.9% | 4,200 |
2017/12/08 | 2,548 | 2,648 | 2,503 | 2,516 | +18 | +0.7% | 12,700 |
2017/12/07 | 2,434 | 2,499 | 2,401 | 2,498 | +56 | +2.3% | 9,700 |
2017/12/06 | 2,510 | 2,526 | 2,350 | 2,442 | -68 | -2.7% | 46,900 |
2017/12/05 | 2,550 | 2,650 | 2,510 | 2,510 | -50 | -2% | 17,000 |
2017/12/04 | 2,686 | 2,686 | 2,560 | 2,560 | -76 | -2.9% | 25,200 |
2017/12/01 | 2,698 | 2,740 | 2,602 | 2,636 | -106 | -3.9% | 38,100 |
2017/11/30 | 2,677 | 2,800 | 2,590 | 2,742 | +199 | +7.8% | 146,200 |
2017/11/29 | 2,264 | 2,543 | 2,264 | 2,543 | +257 | +11.2% | 92,900 |
2017/11/28 | 2,278 | 2,290 | 2,256 | 2,286 | +8 | +0.4% | 9,600 |
2017/11/27 | 2,278 | 2,290 | 2,266 | 2,278 | -25 | -1.1% | 10,000 |
2017/11/24 | 2,242 | 2,330 | 2,242 | 2,303 | +2 | +0.1% | 10,100 |
2017/11/22 | 2,300 | 2,339 | 2,255 | 2,301 | +1 | ±0% | 10,500 |
2017/11/21 | 2,272 | 2,305 | 2,272 | 2,300 | +29 | +1.3% | 9,100 |
2017/11/20 | 2,250 | 2,290 | 2,232 | 2,271 | +26 | +1.2% | 6,000 |
2017/11/17 | 2,210 | 2,245 | 2,210 | 2,245 | +54 | +2.5% | 6,100 |
2017/11/16 | 2,160 | 2,194 | 2,160 | 2,191 | -3 | -0.1% | 7,900 |
2017/11/15 | 2,274 | 2,310 | 2,190 | 2,194 | -30 | -1.3% | 20,500 |
2017/11/14 | 2,175 | 2,250 | 2,171 | 2,224 | +54 | +2.5% | 13,100 |
2017/11/13 | 2,180 | 2,185 | 2,161 | 2,170 | -9 | -0.4% | 900 |
2017/11/10 | 2,130 | 2,185 | 2,130 | 2,179 | +5 | +0.2% | 10,600 |
1551~
1600
件表示中 / 1755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 | 100,100円 | +4.8% | -24.8% | 3.50% | 11.83倍 | 1.81倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルティングも。小規模企業が主要顧客 |
久 世 | 153,300円 | +3.9% | -25.2% | 0.98% | 5.46倍 | 1.06倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
シャルレ | 44,000円 | -3.6% | -88.6% | 1.82% | 154.93倍 | 0.38倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
横丸魚 | 96,000円 | +2.0% | +13.0% | 2.71% | 14.55倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
日新商事 | 90,000円 | +5.9% | -26.9% | 2.22% | 24.03倍 | 0.28倍 |
|
ENEOS系石油製品販売中堅。関東や中部の直営SS、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム