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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,038 | 1,038 | 1,021 | 1,029 | -4 | -0.4% | 15,100 |
2023/09/25 | 1,025 | 1,035 | 1,024 | 1,033 | +7 | +0.7% | 18,300 |
2023/09/22 | 1,022 | 1,036 | 1,016 | 1,026 | +2 | +0.2% | 18,900 |
2023/09/21 | 1,030 | 1,038 | 1,015 | 1,024 | -19 | -1.8% | 28,000 |
2023/09/20 | 1,052 | 1,055 | 1,042 | 1,043 | -7 | -0.7% | 47,800 |
2023/09/19 | 1,054 | 1,055 | 1,042 | 1,050 | ±0 | ±0% | 16,900 |
2023/09/15 | 1,059 | 1,060 | 1,041 | 1,050 | -1 | -0.1% | 22,600 |
2023/09/14 | 1,086 | 1,086 | 1,045 | 1,051 | -25 | -2.3% | 42,600 |
2023/09/13 | 1,085 | 1,088 | 1,069 | 1,076 | -9 | -0.8% | 47,100 |
2023/09/12 | 1,072 | 1,089 | 1,067 | 1,085 | +13 | +1.2% | 20,100 |
2023/09/11 | 1,114 | 1,114 | 1,072 | 1,072 | -34 | -3.1% | 31,400 |
2023/09/08 | 1,108 | 1,110 | 1,097 | 1,106 | -9 | -0.8% | 26,200 |
2023/09/07 | 1,118 | 1,124 | 1,112 | 1,115 | -3 | -0.3% | 16,400 |
2023/09/06 | 1,135 | 1,135 | 1,116 | 1,118 | -18 | -1.6% | 16,600 |
2023/09/05 | 1,130 | 1,138 | 1,124 | 1,136 | +13 | +1.2% | 19,100 |
2023/09/04 | 1,128 | 1,136 | 1,123 | 1,123 | -20 | -1.7% | 26,800 |
2023/09/01 | 1,140 | 1,154 | 1,138 | 1,143 | -4 | -0.3% | 13,000 |
2023/08/31 | 1,134 | 1,147 | 1,134 | 1,147 | +13 | +1.1% | 12,600 |
2023/08/30 | 1,130 | 1,144 | 1,125 | 1,134 | -18 | -1.6% | 23,900 |
2023/08/29 | 1,139 | 1,155 | 1,137 | 1,152 | +13 | +1.1% | 25,700 |
2023/08/28 | 1,145 | 1,148 | 1,128 | 1,139 | -5 | -0.4% | 18,800 |
2023/08/25 | 1,152 | 1,155 | 1,140 | 1,144 | -10 | -0.9% | 11,800 |
2023/08/24 | 1,165 | 1,166 | 1,151 | 1,154 | +1 | +0.1% | 21,700 |
2023/08/23 | 1,161 | 1,170 | 1,150 | 1,153 | -2 | -0.2% | 28,200 |
2023/08/22 | 1,140 | 1,157 | 1,139 | 1,155 | +20 | +1.8% | 23,400 |
2023/08/21 | 1,129 | 1,161 | 1,129 | 1,135 | -5 | -0.4% | 33,700 |
2023/08/18 | 1,117 | 1,146 | 1,117 | 1,140 | +5 | +0.4% | 28,600 |
2023/08/17 | 1,120 | 1,137 | 1,113 | 1,135 | +15 | +1.3% | 29,700 |
2023/08/16 | 1,120 | 1,127 | 1,110 | 1,120 | -5 | -0.4% | 27,800 |
2023/08/15 | 1,119 | 1,129 | 1,115 | 1,125 | +5 | +0.4% | 30,500 |
2023/08/14 | 1,120 | 1,138 | 1,118 | 1,120 | ±0 | ±0% | 31,300 |
2023/08/10 | 1,140 | 1,140 | 1,119 | 1,120 | -34 | -2.9% | 27,200 |
2023/08/09 | 1,158 | 1,163 | 1,144 | 1,154 | -12 | -1% | 70,100 |
2023/08/08 | 1,180 | 1,186 | 1,166 | 1,166 | -10 | -0.9% | 48,900 |
2023/08/07 | 1,153 | 1,180 | 1,144 | 1,176 | +24 | +2.1% | 38,400 |
2023/08/04 | 1,130 | 1,155 | 1,130 | 1,152 | +22 | +1.9% | 45,200 |
2023/08/03 | 1,119 | 1,141 | 1,108 | 1,130 | +10 | +0.9% | 37,900 |
2023/08/02 | 1,122 | 1,132 | 1,120 | 1,120 | -1 | -0.1% | 20,400 |
2023/08/01 | 1,120 | 1,128 | 1,118 | 1,121 | +5 | +0.4% | 37,900 |
2023/07/31 | 1,127 | 1,132 | 1,111 | 1,116 | -8 | -0.7% | 72,500 |
2023/07/28 | 1,110 | 1,133 | 1,106 | 1,124 | +13 | +1.2% | 49,100 |
2023/07/27 | 1,116 | 1,121 | 1,108 | 1,111 | -7 | -0.6% | 90,500 |
2023/07/26 | 1,123 | 1,127 | 1,117 | 1,118 | -9 | -0.8% | 50,000 |
2023/07/25 | 1,120 | 1,128 | 1,120 | 1,127 | +14 | +1.3% | 26,500 |
2023/07/24 | 1,123 | 1,133 | 1,110 | 1,113 | -11 | -1% | 62,000 |
2023/07/21 | 1,137 | 1,145 | 1,115 | 1,124 | -23 | -2% | 106,300 |
2023/07/20 | 1,110 | 1,157 | 1,110 | 1,147 | +44 | +4% | 82,100 |
2023/07/19 | 1,154 | 1,158 | 1,100 | 1,103 | -44 | -3.8% | 195,100 |
2023/07/18 | 1,123 | 1,167 | 1,123 | 1,147 | -96 | -7.7% | 186,000 |
2023/07/14 | 1,279 | 1,279 | 1,239 | 1,243 | -30 | -2.4% | 72,700 |
151~
200
件表示中 / 1739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% | 11.22倍 | 1.71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 |
横丸魚 | 96,400円 | -5.1% | +27.8% | 2.70% | 15.01倍 | 0.42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 |
田中商事 | 79,100円 | +3.5% | +32.9% | 5.06% | 6.95倍 | 0.45倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
トルク | 24,700円 | +5.7% | +0.1% | 2.43% | 7.14倍 | 0.50倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
杉田エース | 128,200円 | +3.4% | +0.8% | 3.12% | 10.66倍 | 0.64倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。DIY関連等直需育成 |
市場注目の銘柄
チャート関連のコラム