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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 972 | 972 | 940 | 957 | +15 | +1.6% | 14,600 |
| 2024/08/19 | 985 | 985 | 940 | 942 | -48 | -4.8% | 48,700 |
| 2024/08/16 | 997 | 1,000 | 980 | 990 | +8 | +0.8% | 30,400 |
| 2024/08/15 | 971 | 990 | 967 | 982 | +4 | +0.4% | 15,700 |
| 2024/08/14 | 944 | 979 | 940 | 978 | +33 | +3.5% | 18,700 |
| 2024/08/13 | 935 | 952 | 935 | 945 | +15 | +1.6% | 10,100 |
| 2024/08/09 | 910 | 938 | 906 | 930 | +29 | +3.2% | 29,200 |
| 2024/08/08 | 920 | 920 | 894 | 901 | -4 | -0.4% | 44,000 |
| 2024/08/07 | 867 | 930 | 867 | 905 | +8 | +0.9% | 20,700 |
| 2024/08/06 | 928 | 940 | 880 | 897 | +67 | +8.1% | 34,500 |
| 2024/08/05 | 920 | 960 | 830 | 830 | -150 | -15.3% | 79,700 |
| 2024/08/02 | 1,000 | 1,023 | 980 | 980 | -94 | -8.8% | 54,100 |
| 2024/08/01 | 1,111 | 1,111 | 1,034 | 1,074 | -26 | -2.4% | 22,600 |
| 2024/07/31 | 1,088 | 1,100 | 1,078 | 1,100 | +8 | +0.7% | 7,500 |
| 2024/07/30 | 1,107 | 1,109 | 1,071 | 1,092 | -28 | -2.5% | 25,900 |
| 2024/07/29 | 1,125 | 1,149 | 1,102 | 1,120 | -5 | -0.4% | 14,000 |
| 2024/07/26 | 1,185 | 1,185 | 1,113 | 1,125 | -43 | -3.7% | 25,100 |
| 2024/07/25 | 1,147 | 1,183 | 1,147 | 1,168 | +9 | +0.8% | 19,400 |
| 2024/07/24 | 1,160 | 1,163 | 1,141 | 1,159 | +4 | +0.3% | 17,000 |
| 2024/07/23 | 1,161 | 1,171 | 1,140 | 1,155 | -6 | -0.5% | 25,700 |
| 2024/07/22 | 1,190 | 1,197 | 1,120 | 1,161 | -30 | -2.5% | 48,000 |
| 2024/07/19 | 1,245 | 1,245 | 1,187 | 1,191 | -54 | -4.3% | 33,800 |
| 2024/07/18 | 1,230 | 1,255 | 1,220 | 1,245 | -15 | -1.2% | 44,000 |
| 2024/07/17 | 1,184 | 1,270 | 1,180 | 1,260 | +80 | +6.8% | 87,400 |
| 2024/07/16 | 1,120 | 1,185 | 1,120 | 1,180 | +73 | +6.6% | 88,700 |
| 2024/07/12 | 1,099 | 1,115 | 1,091 | 1,107 | +6 | +0.5% | 37,600 |
| 2024/07/11 | 1,094 | 1,114 | 1,086 | 1,101 | +13 | +1.2% | 22,000 |
| 2024/07/10 | 1,102 | 1,112 | 1,085 | 1,088 | -15 | -1.4% | 14,700 |
| 2024/07/09 | 1,109 | 1,126 | 1,099 | 1,103 | -17 | -1.5% | 16,600 |
| 2024/07/08 | 1,138 | 1,138 | 1,115 | 1,120 | +3 | +0.3% | 19,100 |
| 2024/07/05 | 1,111 | 1,118 | 1,087 | 1,117 | +5 | +0.4% | 15,800 |
| 2024/07/04 | 1,102 | 1,117 | 1,100 | 1,112 | +17 | +1.6% | 8,500 |
| 2024/07/03 | 1,122 | 1,122 | 1,094 | 1,095 | -27 | -2.4% | 20,500 |
| 2024/07/02 | 1,100 | 1,136 | 1,100 | 1,122 | +32 | +2.9% | 39,000 |
| 2024/07/01 | 1,163 | 1,163 | 1,070 | 1,090 | -74 | -6.4% | 46,500 |
| 2024/06/28 | 1,188 | 1,190 | 1,130 | 1,164 | -19 | -1.6% | 61,600 |
| 2024/06/27 | 1,144 | 1,184 | 1,133 | 1,183 | +50 | +4.4% | 65,000 |
| 2024/06/26 | 1,118 | 1,135 | 1,105 | 1,133 | +16 | +1.4% | 36,700 |
| 2024/06/25 | 1,139 | 1,140 | 1,115 | 1,117 | -22 | -1.9% | 40,100 |
| 2024/06/24 | 1,097 | 1,139 | 1,073 | 1,139 | +42 | +3.8% | 51,500 |
| 2024/06/21 | 1,094 | 1,120 | 1,070 | 1,097 | +16 | +1.5% | 50,800 |
| 2024/06/20 | 1,093 | 1,093 | 1,053 | 1,081 | +2 | +0.2% | 27,100 |
| 2024/06/19 | 1,049 | 1,091 | 1,041 | 1,079 | +40 | +3.8% | 58,700 |
| 2024/06/18 | 991 | 1,042 | 989 | 1,039 | +44 | +4.4% | 61,400 |
| 2024/06/17 | 990 | 995 | 983 | 995 | +6 | +0.6% | 6,500 |
| 2024/06/14 | 989 | 997 | 986 | 989 | ±0 | ±0% | 3,700 |
| 2024/06/13 | 1,001 | 1,001 | 989 | 989 | -8 | -0.8% | 12,300 |
| 2024/06/12 | 989 | 999 | 989 | 997 | +5 | +0.5% | 2,600 |
| 2024/06/11 | 1,000 | 1,000 | 992 | 992 | -8 | -0.8% | 7,600 |
| 2024/06/10 | 1,000 | 1,001 | 997 | 1,000 | +5 | +0.5% | 3,700 |
151～
200
件表示中 / 1959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 | 166,700円 | +4.8% | -24.8% | 2.10% | 19.75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 |
| ムサシ | 161,700円 | +14.7% | +225.6% | 3.71% | 4.28倍 | 0.34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 |
| タキヒヨー | 130,100円 | +3.9% | +42.9% | 2.69% | 14.01倍 | 0.39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 |
| ソマール | 568,000円 | +16.3% | +46.8% | 1.76% | 4.24倍 | 0.58倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 富士興 | 131,100円 | +14.7% | -15.4% | 6.56% | 15.44倍 | 0.93倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
