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 |
---|---|---|---|---|---|---|---|
2017/11/09 | 2,210 | 2,268 | 2,161 | 2,174 | -45 | -2% | 16,700 |
2017/11/08 | 2,211 | 2,229 | 2,200 | 2,219 | +7 | +0.3% | 3,900 |
2017/11/07 | 2,221 | 2,230 | 2,211 | 2,212 | -28 | -1.3% | 3,800 |
2017/11/06 | 2,263 | 2,269 | 2,226 | 2,240 | +21 | +0.9% | 3,400 |
2017/11/02 | 2,250 | 2,260 | 2,210 | 2,219 | -49 | -2.2% | 6,500 |
2017/11/01 | 2,224 | 2,270 | 2,216 | 2,268 | +41 | +1.8% | 10,600 |
2017/10/31 | 2,270 | 2,270 | 2,225 | 2,227 | -43 | -1.9% | 4,200 |
2017/10/30 | 2,250 | 2,288 | 2,240 | 2,270 | +30 | +1.3% | 4,700 |
2017/10/27 | 2,210 | 2,245 | 2,210 | 2,240 | +33 | +1.5% | 3,300 |
2017/10/26 | 2,195 | 2,222 | 2,195 | 2,207 | -10 | -0.5% | 2,400 |
2017/10/25 | 2,248 | 2,248 | 2,140 | 2,217 | ±0 | ±0% | 11,300 |
2017/10/24 | 2,205 | 2,253 | 2,205 | 2,217 | +12 | +0.5% | 7,100 |
2017/10/23 | 2,135 | 2,205 | 2,135 | 2,205 | +20 | +0.9% | 7,900 |
2017/10/20 | 2,200 | 2,211 | 2,185 | 2,185 | -5 | -0.2% | 3,700 |
2017/10/19 | 2,158 | 2,220 | 2,158 | 2,190 | +11 | +0.5% | 8,300 |
2017/10/18 | 2,170 | 2,210 | 2,170 | 2,179 | -9 | -0.4% | 7,100 |
2017/10/17 | 2,279 | 2,279 | 2,185 | 2,188 | -116 | -5% | 14,900 |
2017/10/16 | 2,388 | 2,407 | 2,285 | 2,304 | -77 | -3.2% | 17,100 |
2017/10/13 | 2,275 | 2,440 | 2,261 | 2,381 | +112 | +4.9% | 58,700 |
2017/10/12 | 2,211 | 2,269 | 2,150 | 2,269 | +52 | +2.3% | 20,800 |
2017/10/11 | 2,249 | 2,249 | 2,212 | 2,217 | -28 | -1.2% | 8,000 |
2017/10/10 | 2,245 | 2,250 | 2,166 | 2,245 | +50 | +2.3% | 18,100 |
2017/10/06 | 2,124 | 2,195 | 2,123 | 2,195 | +94 | +4.5% | 7,900 |
2017/10/05 | 2,223 | 2,223 | 2,101 | 2,101 | -169 | -7.4% | 30,600 |
2017/10/04 | 2,030 | 2,270 | 2,023 | 2,270 | +254 | +12.6% | 39,900 |
2017/10/03 | 1,993 | 2,058 | 1,981 | 2,016 | +28 | +1.4% | 14,600 |
2017/10/02 | 1,990 | 1,998 | 1,972 | 1,988 | -8 | -0.4% | 9,800 |
2017/09/29 | 1,974 | 1,996 | 1,930 | 1,996 | +6 | +0.3% | 22,400 |
2017/09/28 | 1,995 | 2,025 | 1,932 | 1,990 | -8 | -0.4% | 17,900 |
2017/09/27 | 2,027 | 2,029 | 1,997 | 1,998 | -14 | -0.7% | 5,200 |
2017/09/26 | 2,010 | 2,020 | 2,009 | 2,012 | +2 | +0.1% | 8,000 |
2017/09/25 | 1,995 | 2,038 | 1,995 | 2,010 | +16 | +0.8% | 4,300 |
2017/09/22 | 2,020 | 2,020 | 1,990 | 1,994 | -21 | -1% | 7,100 |
2017/09/21 | 2,023 | 2,023 | 2,005 | 2,015 | -8 | -0.4% | 6,300 |
2017/09/20 | 2,033 | 2,039 | 2,013 | 2,023 | -10 | -0.5% | 4,800 |
2017/09/19 | 2,035 | 2,065 | 2,030 | 2,033 | +3 | +0.1% | 10,700 |
2017/09/15 | 2,006 | 2,039 | 2,006 | 2,030 | +30 | +1.5% | 1,400 |
2017/09/14 | 2,040 | 2,040 | 2,000 | 2,000 | -45 | -2.2% | 3,100 |
2017/09/13 | 2,032 | 2,045 | 2,020 | 2,045 | +17 | +0.8% | 2,600 |
2017/09/12 | 2,013 | 2,050 | 2,013 | 2,028 | +18 | +0.9% | 4,000 |
2017/09/11 | 2,004 | 2,028 | 1,989 | 2,010 | +6 | +0.3% | 2,300 |
2017/09/08 | 2,004 | 2,019 | 2,000 | 2,004 | -26 | -1.3% | 5,600 |
2017/09/07 | 2,030 | 2,031 | 2,010 | 2,030 | +16 | +0.8% | 4,900 |
2017/09/06 | 2,006 | 2,039 | 2,003 | 2,014 | -13 | -0.6% | 8,700 |
2017/09/05 | 2,149 | 2,149 | 2,022 | 2,027 | -104 | -4.9% | 10,500 |
2017/09/04 | 2,192 | 2,192 | 2,131 | 2,131 | -51 | -2.3% | 4,300 |
2017/09/01 | 2,237 | 2,237 | 2,182 | 2,182 | -6 | -0.3% | 2,600 |
2017/08/31 | 2,200 | 2,219 | 2,183 | 2,188 | +11 | +0.5% | 5,000 |
2017/08/30 | 2,240 | 2,240 | 2,171 | 2,177 | -21 | -1% | 5,400 |
2017/08/29 | 2,150 | 2,198 | 2,140 | 2,198 | +55 | +2.6% | 6,600 |
1601~
1650
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