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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,190 | 1,203 | 1,177 | 1,181 | -6 | -0.5% | 60,000 |
2023/05/11 | 1,201 | 1,202 | 1,179 | 1,187 | -25 | -2.1% | 83,000 |
2023/05/10 | 1,197 | 1,233 | 1,171 | 1,212 | +105 | +9.5% | 375,700 |
2023/05/09 | 1,140 | 1,147 | 1,107 | 1,107 | -29 | -2.6% | 43,500 |
2023/05/08 | 1,132 | 1,155 | 1,118 | 1,136 | +10 | +0.9% | 53,700 |
2023/05/02 | 1,114 | 1,126 | 1,101 | 1,126 | +17 | +1.5% | 28,600 |
2023/05/01 | 1,115 | 1,130 | 1,104 | 1,109 | -4 | -0.4% | 34,200 |
2023/04/28 | 1,109 | 1,121 | 1,093 | 1,113 | +7 | +0.6% | 51,300 |
2023/04/27 | 1,089 | 1,107 | 1,085 | 1,106 | +21 | +1.9% | 38,800 |
2023/04/26 | 1,108 | 1,108 | 1,070 | 1,085 | -20 | -1.8% | 61,000 |
2023/04/25 | 1,116 | 1,126 | 1,105 | 1,105 | -11 | -1% | 30,400 |
2023/04/24 | 1,101 | 1,133 | 1,101 | 1,116 | +15 | +1.4% | 22,100 |
2023/04/21 | 1,123 | 1,124 | 1,099 | 1,101 | -22 | -2% | 41,300 |
2023/04/20 | 1,138 | 1,138 | 1,116 | 1,123 | -11 | -1% | 35,400 |
2023/04/19 | 1,145 | 1,161 | 1,125 | 1,134 | -2 | -0.2% | 57,800 |
2023/04/18 | 1,119 | 1,155 | 1,094 | 1,136 | +27 | +2.4% | 100,300 |
2023/04/17 | 1,088 | 1,147 | 1,080 | 1,109 | -92 | -7.7% | 360,000 |
2023/04/14 | 1,220 | 1,225 | 1,189 | 1,201 | -6 | -0.5% | 202,100 |
2023/04/13 | 1,176 | 1,217 | 1,170 | 1,207 | +24 | +2% | 96,600 |
2023/04/12 | 1,179 | 1,193 | 1,166 | 1,183 | -2 | -0.2% | 43,500 |
2023/04/11 | 1,175 | 1,185 | 1,168 | 1,185 | +12 | +1% | 23,800 |
2023/04/10 | 1,183 | 1,188 | 1,166 | 1,173 | +3 | +0.3% | 20,400 |
2023/04/07 | 1,168 | 1,175 | 1,143 | 1,170 | +9 | +0.8% | 23,100 |
2023/04/06 | 1,159 | 1,167 | 1,150 | 1,161 | +2 | +0.2% | 13,700 |
2023/04/05 | 1,186 | 1,186 | 1,159 | 1,159 | -30 | -2.5% | 32,700 |
2023/04/04 | 1,185 | 1,189 | 1,163 | 1,189 | -11 | -0.9% | 25,800 |
2023/04/03 | 1,173 | 1,200 | 1,166 | 1,200 | +48 | +4.2% | 45,000 |
2023/03/31 | 1,153 | 1,157 | 1,147 | 1,152 | -1 | -0.1% | 16,400 |
2023/03/30 | 1,150 | 1,159 | 1,141 | 1,153 | +12 | +1.1% | 20,600 |
2023/03/29 | 1,131 | 1,144 | 1,125 | 1,141 | +10 | +0.9% | 12,900 |
2023/03/28 | 1,146 | 1,146 | 1,131 | 1,131 | -15 | -1.3% | 13,900 |
2023/03/27 | 1,161 | 1,161 | 1,146 | 1,146 | -5 | -0.4% | 20,400 |
2023/03/24 | 1,175 | 1,175 | 1,123 | 1,151 | +2 | +0.2% | 35,100 |
2023/03/23 | 1,111 | 1,149 | 1,111 | 1,149 | +31 | +2.8% | 21,500 |
2023/03/22 | 1,123 | 1,143 | 1,101 | 1,118 | +29 | +2.7% | 32,200 |
2023/03/20 | 1,112 | 1,112 | 1,082 | 1,089 | -23 | -2.1% | 25,600 |
2023/03/17 | 1,094 | 1,115 | 1,081 | 1,112 | +57 | +5.4% | 33,600 |
2023/03/16 | 1,060 | 1,082 | 1,040 | 1,055 | -41 | -3.7% | 83,200 |
2023/03/15 | 1,125 | 1,139 | 1,085 | 1,096 | -6 | -0.5% | 36,600 |
2023/03/14 | 1,135 | 1,140 | 1,075 | 1,102 | -39 | -3.4% | 105,900 |
2023/03/13 | 1,149 | 1,159 | 1,132 | 1,141 | -34 | -2.9% | 72,600 |
2023/03/10 | 1,191 | 1,196 | 1,167 | 1,175 | -25 | -2.1% | 40,900 |
2023/03/09 | 1,207 | 1,212 | 1,190 | 1,200 | -7 | -0.6% | 28,600 |
2023/03/08 | 1,202 | 1,220 | 1,193 | 1,207 | -13 | -1.1% | 44,800 |
2023/03/07 | 1,246 | 1,250 | 1,219 | 1,220 | -39 | -3.1% | 30,000 |
2023/03/06 | 1,258 | 1,285 | 1,242 | 1,259 | +4 | +0.3% | 42,300 |
2023/03/03 | 1,226 | 1,255 | 1,226 | 1,255 | +23 | +1.9% | 37,500 |
2023/03/02 | 1,245 | 1,245 | 1,218 | 1,232 | -18 | -1.4% | 25,500 |
2023/03/01 | 1,218 | 1,263 | 1,210 | 1,250 | +32 | +2.6% | 61,400 |
2023/02/28 | 1,192 | 1,226 | 1,192 | 1,218 | +36 | +3% | 28,500 |
251~
300
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