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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,262 | 1,276 | 1,257 | 1,273 | +16 | +1.3% | 28,700 |
| 2023/07/12 | 1,270 | 1,270 | 1,251 | 1,257 | -13 | -1% | 30,000 |
| 2023/07/11 | 1,276 | 1,298 | 1,269 | 1,270 | -1 | -0.1% | 20,300 |
| 2023/07/10 | 1,265 | 1,279 | 1,254 | 1,271 | +8 | +0.6% | 15,100 |
| 2023/07/07 | 1,250 | 1,276 | 1,241 | 1,263 | +2 | +0.2% | 16,400 |
| 2023/07/06 | 1,289 | 1,289 | 1,258 | 1,261 | -29 | -2.2% | 24,300 |
| 2023/07/05 | 1,309 | 1,309 | 1,276 | 1,290 | -19 | -1.5% | 24,400 |
| 2023/07/04 | 1,329 | 1,333 | 1,307 | 1,309 | -24 | -1.8% | 22,100 |
| 2023/07/03 | 1,300 | 1,337 | 1,293 | 1,333 | +42 | +3.3% | 89,600 |
| 2023/06/30 | 1,294 | 1,298 | 1,276 | 1,291 | -8 | -0.6% | 19,700 |
| 2023/06/29 | 1,295 | 1,313 | 1,285 | 1,299 | +8 | +0.6% | 53,600 |
| 2023/06/28 | 1,263 | 1,293 | 1,263 | 1,291 | +31 | +2.5% | 46,700 |
| 2023/06/27 | 1,279 | 1,279 | 1,247 | 1,260 | -14 | -1.1% | 46,900 |
| 2023/06/26 | 1,253 | 1,275 | 1,230 | 1,274 | +14 | +1.1% | 33,700 |
| 2023/06/23 | 1,277 | 1,277 | 1,254 | 1,260 | ±0 | ±0% | 66,700 |
| 2023/06/22 | 1,270 | 1,284 | 1,257 | 1,260 | -28 | -2.2% | 59,900 |
| 2023/06/21 | 1,265 | 1,299 | 1,262 | 1,288 | -4 | -0.3% | 45,900 |
| 2023/06/20 | 1,300 | 1,305 | 1,264 | 1,292 | +29 | +2.3% | 164,200 |
| 2023/06/19 | 1,248 | 1,270 | 1,235 | 1,263 | +15 | +1.2% | 46,300 |
| 2023/06/16 | 1,249 | 1,259 | 1,237 | 1,248 | +18 | +1.5% | 74,300 |
| 2023/06/15 | 1,227 | 1,240 | 1,203 | 1,230 | +4 | +0.3% | 43,300 |
| 2023/06/14 | 1,227 | 1,239 | 1,226 | 1,226 | +1 | +0.1% | 35,500 |
| 2023/06/13 | 1,241 | 1,250 | 1,218 | 1,225 | -12 | -1% | 37,600 |
| 2023/06/12 | 1,205 | 1,245 | 1,200 | 1,237 | +35 | +2.9% | 110,000 |
| 2023/06/09 | 1,180 | 1,211 | 1,171 | 1,202 | +31 | +2.6% | 115,900 |
| 2023/06/08 | 1,189 | 1,191 | 1,155 | 1,171 | -4 | -0.3% | 106,500 |
| 2023/06/07 | 1,169 | 1,177 | 1,145 | 1,175 | +18 | +1.6% | 60,900 |
| 2023/06/06 | 1,147 | 1,173 | 1,145 | 1,157 | +11 | +1% | 51,500 |
| 2023/06/05 | 1,141 | 1,154 | 1,140 | 1,146 | +21 | +1.9% | 53,600 |
| 2023/06/02 | 1,126 | 1,135 | 1,117 | 1,125 | +1 | +0.1% | 21,200 |
| 2023/06/01 | 1,135 | 1,136 | 1,114 | 1,124 | -10 | -0.9% | 37,600 |
| 2023/05/31 | 1,139 | 1,145 | 1,129 | 1,134 | -11 | -1% | 26,800 |
| 2023/05/30 | 1,140 | 1,151 | 1,134 | 1,145 | +11 | +1% | 21,200 |
| 2023/05/29 | 1,131 | 1,139 | 1,124 | 1,134 | +13 | +1.2% | 19,400 |
| 2023/05/26 | 1,134 | 1,140 | 1,120 | 1,121 | -8 | -0.7% | 25,600 |
| 2023/05/25 | 1,126 | 1,133 | 1,119 | 1,129 | ±0 | ±0% | 16,900 |
| 2023/05/24 | 1,140 | 1,152 | 1,124 | 1,129 | -22 | -1.9% | 51,600 |
| 2023/05/23 | 1,160 | 1,180 | 1,146 | 1,151 | -6 | -0.5% | 57,100 |
| 2023/05/22 | 1,150 | 1,169 | 1,148 | 1,157 | -1 | -0.1% | 31,300 |
| 2023/05/19 | 1,149 | 1,175 | 1,143 | 1,158 | +15 | +1.3% | 53,300 |
| 2023/05/18 | 1,152 | 1,152 | 1,130 | 1,143 | +4 | +0.4% | 28,300 |
| 2023/05/17 | 1,145 | 1,163 | 1,134 | 1,139 | ±0 | ±0% | 61,400 |
| 2023/05/16 | 1,147 | 1,153 | 1,116 | 1,139 | -16 | -1.4% | 96,000 |
| 2023/05/15 | 1,170 | 1,171 | 1,145 | 1,155 | -26 | -2.2% | 86,600 |
201～
250
件表示中 / 1745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 | 100,000円 | +4.8% | -24.8% | 3.50% | 11.26倍 | 1.72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 |
| 田中商事 | 79,700円 | -2.9% | -5.3% | 3.64% | 6.70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 |
| ヤマシタヘルケア | 275,000円 | +7.9% | -22.5% | 2.00% | 20.86倍 | 0.83倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| アップル | 50,400円 | -4.4% | -17.5% | 1.98% | 8.29倍 | 0.77倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 高見澤 | 396,500円 | -1.4% | -5.0% | 1.26% | 5.52倍 | 0.47倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
