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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 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 |
401～
450
件表示中 / 1960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 | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 160,000円 | +14.7% | +225.6% | 3.75% | 4.23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 | 131,700円 | +3.9% | +42.9% | 2.66% | 14.18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 |
| 扶桑電通 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 富士興 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94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
