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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,712 | 1,729 | 1,691 | 1,703 | -7 | -0.4% | 3,900 |
| 2018/07/17 | 1,728 | 1,730 | 1,702 | 1,710 | +22 | +1.3% | 2,900 |
| 2018/07/13 | 1,680 | 1,700 | 1,643 | 1,688 | -12 | -0.7% | 14,100 |
| 2018/07/12 | 1,629 | 1,700 | 1,629 | 1,700 | +85 | +5.3% | 14,900 |
| 2018/07/11 | 1,620 | 1,620 | 1,609 | 1,615 | -15 | -0.9% | 4,400 |
| 2018/07/10 | 1,620 | 1,632 | 1,612 | 1,630 | +14 | +0.9% | 3,900 |
| 2018/07/09 | 1,580 | 1,616 | 1,578 | 1,616 | +30 | +1.9% | 2,900 |
| 2018/07/06 | 1,541 | 1,587 | 1,540 | 1,586 | +46 | +3% | 3,500 |
| 2018/07/05 | 1,601 | 1,615 | 1,540 | 1,540 | -60 | -3.8% | 12,600 |
| 2018/07/04 | 1,609 | 1,620 | 1,600 | 1,600 | -9 | -0.6% | 2,400 |
| 2018/07/03 | 1,660 | 1,670 | 1,602 | 1,609 | -61 | -3.7% | 7,800 |
| 2018/07/02 | 1,758 | 1,758 | 1,670 | 1,670 | -78 | -4.5% | 6,900 |
| 2018/06/29 | 1,740 | 1,766 | 1,740 | 1,748 | +8 | +0.5% | 800 |
| 2018/06/28 | 1,774 | 1,778 | 1,740 | 1,740 | -74 | -4.1% | 5,000 |
| 2018/06/27 | 1,806 | 1,819 | 1,772 | 1,814 | +39 | +2.2% | 4,200 |
| 2018/06/26 | 1,787 | 1,787 | 1,671 | 1,775 | -56 | -3.1% | 15,800 |
| 2018/06/25 | 1,900 | 1,930 | 1,831 | 1,831 | -57 | -3% | 7,400 |
| 2018/06/22 | 1,904 | 1,904 | 1,857 | 1,888 | -35 | -1.8% | 5,100 |
| 2018/06/21 | 1,987 | 1,987 | 1,922 | 1,923 | -24 | -1.2% | 4,500 |
| 2018/06/20 | 1,894 | 1,947 | 1,855 | 1,947 | +43 | +2.3% | 6,800 |
| 2018/06/19 | 1,980 | 1,993 | 1,904 | 1,904 | -75 | -3.8% | 15,400 |
| 2018/06/18 | 1,899 | 1,979 | 1,895 | 1,979 | +89 | +4.7% | 18,800 |
| 2018/06/15 | 1,877 | 1,890 | 1,867 | 1,890 | +44 | +2.4% | 2,700 |
| 2018/06/14 | 1,890 | 1,890 | 1,841 | 1,846 | -32 | -1.7% | 5,900 |
| 2018/06/13 | 1,880 | 1,883 | 1,870 | 1,878 | +7 | +0.4% | 2,900 |
| 2018/06/12 | 1,860 | 1,900 | 1,852 | 1,871 | +42 | +2.3% | 8,600 |
| 2018/06/11 | 1,803 | 1,839 | 1,803 | 1,829 | +26 | +1.4% | 2,500 |
| 2018/06/08 | 1,767 | 1,807 | 1,766 | 1,803 | +23 | +1.3% | 3,900 |
| 2018/06/07 | 1,774 | 1,800 | 1,770 | 1,780 | ±0 | ±0% | 3,600 |
| 2018/06/06 | 1,774 | 1,780 | 1,761 | 1,780 | -29 | -1.6% | 2,500 |
| 2018/06/05 | 1,818 | 1,831 | 1,793 | 1,809 | -1 | -0.1% | 8,300 |
| 2018/06/04 | 1,801 | 1,831 | 1,771 | 1,810 | +42 | +2.4% | 13,000 |
| 2018/06/01 | 1,787 | 1,787 | 1,730 | 1,768 | -20 | -1.1% | 4,500 |
| 2018/05/31 | 1,790 | 1,792 | 1,782 | 1,788 | +25 | +1.4% | 2,200 |
| 2018/05/30 | 1,741 | 1,810 | 1,730 | 1,763 | -39 | -2.2% | 6,200 |
| 2018/05/29 | 1,840 | 1,840 | 1,799 | 1,802 | -17 | -0.9% | 8,200 |
| 2018/05/28 | 1,815 | 1,826 | 1,814 | 1,819 | +6 | +0.3% | 4,400 |
| 2018/05/25 | 1,829 | 1,841 | 1,769 | 1,813 | -27 | -1.5% | 6,800 |
| 2018/05/24 | 1,830 | 1,842 | 1,826 | 1,840 | +12 | +0.7% | 6,200 |
| 2018/05/23 | 1,818 | 1,828 | 1,806 | 1,828 | +11 | +0.6% | 6,800 |
| 2018/05/22 | 1,799 | 1,819 | 1,785 | 1,817 | +32 | +1.8% | 5,800 |
| 2018/05/21 | 1,760 | 1,785 | 1,748 | 1,785 | +45 | +2.6% | 4,100 |
| 2018/05/18 | 1,764 | 1,764 | 1,732 | 1,740 | -24 | -1.4% | 2,100 |
| 2018/05/17 | 1,740 | 1,769 | 1,738 | 1,764 | +25 | +1.4% | 3,900 |
| 2018/05/16 | 1,816 | 1,816 | 1,739 | 1,739 | -57 | -3.2% | 3,100 |
| 2018/05/15 | 1,826 | 1,830 | 1,781 | 1,796 | -30 | -1.6% | 3,200 |
| 2018/05/14 | 1,820 | 1,826 | 1,755 | 1,826 | +3 | +0.2% | 7,000 |
| 2018/05/11 | 1,831 | 1,844 | 1,801 | 1,823 | -8 | -0.4% | 3,400 |
| 2018/05/10 | 1,840 | 1,845 | 1,831 | 1,831 | +1 | +0.1% | 2,900 |
| 2018/05/09 | 1,790 | 1,834 | 1,784 | 1,830 | +47 | +2.6% | 10,100 |
1551～
1600
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
