のむら産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,645 | 1,670 | 1,601 | 1,627 | -13 | -0.8% | 3,300 |
| 2024/11/25 | 1,680 | 1,680 | 1,638 | 1,640 | +40 | +2.5% | 4,000 |
| 2024/11/22 | 1,595 | 1,602 | 1,595 | 1,600 | -1 | -0.1% | 600 |
| 2024/11/21 | 1,599 | 1,601 | 1,565 | 1,601 | +2 | +0.1% | 2,100 |
| 2024/11/20 | 1,604 | 1,615 | 1,520 | 1,599 | -16 | -1% | 7,400 |
| 2024/11/19 | 1,635 | 1,635 | 1,601 | 1,615 | -21 | -1.3% | 600 |
| 2024/11/18 | 1,614 | 1,654 | 1,600 | 1,636 | +13 | +0.8% | 2,700 |
| 2024/11/15 | 1,625 | 1,630 | 1,623 | 1,623 | -2 | -0.1% | 1,200 |
| 2024/11/14 | 1,631 | 1,642 | 1,625 | 1,625 | -45 | -2.7% | 2,800 |
| 2024/11/13 | 1,671 | 1,673 | 1,670 | 1,670 | -1 | -0.1% | 1,000 |
| 2024/11/12 | 1,704 | 1,704 | 1,671 | 1,671 | -59 | -3.4% | 3,500 |
| 2024/11/11 | 1,612 | 1,750 | 1,612 | 1,730 | +118 | +7.3% | 8,100 |
| 2024/11/08 | 1,650 | 1,650 | 1,612 | 1,612 | -38 | -2.3% | 3,700 |
| 2024/11/07 | 1,664 | 1,666 | 1,645 | 1,650 | -13 | -0.8% | 5,900 |
| 2024/11/06 | 1,663 | 1,673 | 1,663 | 1,663 | ±0 | ±0% | 2,500 |
| 2024/11/05 | 1,644 | 1,666 | 1,640 | 1,663 | -3 | -0.2% | 3,300 |
| 2024/11/01 | 1,698 | 1,698 | 1,658 | 1,666 | -35 | -2.1% | 8,100 |
| 2024/10/31 | 1,746 | 1,749 | 1,693 | 1,701 | -48 | -2.7% | 9,800 |
| 2024/10/30 | 1,840 | 1,840 | 1,725 | 1,749 | -160 | -8.4% | 23,500 |
| 2024/10/29 | 1,948 | 1,950 | 1,894 | 1,909 | -122 | -6% | 18,000 |
| 2024/10/28 | 1,768 | 2,031 | 1,758 | 2,031 | +260 | +14.7% | 14,500 |
| 2024/10/25 | 1,819 | 1,825 | 1,755 | 1,771 | -47 | -2.6% | 7,300 |
| 2024/10/24 | 1,869 | 1,869 | 1,776 | 1,818 | -51 | -2.7% | 9,400 |
| 2024/10/23 | 1,894 | 1,910 | 1,863 | 1,869 | -25 | -1.3% | 4,700 |
| 2024/10/22 | 1,913 | 1,913 | 1,887 | 1,894 | -6 | -0.3% | 1,900 |
| 2024/10/21 | 1,893 | 1,913 | 1,887 | 1,900 | +25 | +1.3% | 3,600 |
| 2024/10/18 | 1,900 | 1,900 | 1,874 | 1,875 | -17 | -0.9% | 1,700 |
| 2024/10/17 | 1,874 | 1,897 | 1,874 | 1,892 | +14 | +0.7% | 2,200 |
| 2024/10/16 | 1,840 | 1,878 | 1,840 | 1,878 | +31 | +1.7% | 2,200 |
| 2024/10/15 | 1,831 | 1,898 | 1,831 | 1,847 | +25 | +1.4% | 5,600 |
| 2024/10/11 | 1,874 | 1,874 | 1,820 | 1,822 | -68 | -3.6% | 13,900 |
| 2024/10/10 | 1,912 | 1,912 | 1,880 | 1,890 | -27 | -1.4% | 1,900 |
| 2024/10/09 | 1,910 | 1,928 | 1,910 | 1,917 | +7 | +0.4% | 1,100 |
| 2024/10/08 | 1,933 | 1,935 | 1,910 | 1,910 | -27 | -1.4% | 2,300 |
| 2024/10/07 | 1,938 | 1,963 | 1,937 | 1,937 | ±0 | ±0% | 5,100 |
| 2024/10/04 | 1,942 | 1,942 | 1,920 | 1,937 | -5 | -0.3% | 1,500 |
| 2024/10/03 | 1,948 | 1,948 | 1,921 | 1,942 | +6 | +0.3% | 5,800 |
| 2024/10/02 | 1,929 | 1,995 | 1,919 | 1,936 | +6 | +0.3% | 11,200 |
| 2024/10/01 | 1,886 | 1,965 | 1,886 | 1,930 | +45 | +2.4% | 12,700 |
| 2024/09/30 | 1,864 | 1,888 | 1,815 | 1,885 | ±0 | ±0% | 7,300 |
| 2024/09/27 | 1,791 | 1,891 | 1,791 | 1,885 | +96 | +5.4% | 11,300 |
| 2024/09/26 | 1,770 | 1,789 | 1,760 | 1,789 | +29 | +1.6% | 7,200 |
| 2024/09/25 | 1,730 | 1,760 | 1,674 | 1,760 | +25 | +1.4% | 5,500 |
| 2024/09/24 | 1,775 | 1,776 | 1,735 | 1,735 | -5 | -0.3% | 3,700 |
| 2024/09/20 | 1,755 | 1,769 | 1,717 | 1,740 | -6 | -0.3% | 3,300 |
| 2024/09/19 | 1,705 | 1,750 | 1,702 | 1,746 | +47 | +2.8% | 6,300 |
| 2024/09/18 | 1,727 | 1,750 | 1,692 | 1,699 | -80 | -4.5% | 11,200 |
| 2024/09/17 | 1,650 | 1,790 | 1,650 | 1,779 | +148 | +9.1% | 26,600 |
| 2024/09/13 | 1,649 | 1,649 | 1,621 | 1,631 | +7 | +0.4% | 3,400 |
| 2024/09/12 | 1,628 | 1,628 | 1,624 | 1,624 | -4 | -0.2% | 200 |
1～
50
件表示中 / 732件
類似銘柄と比較する
現在ご覧いただいている「のむら産」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 |
|---|---|---|---|---|---|---|---|---|
| のむら産 | 161,100円 | +8.9% | +11.9% | 3.41% | 6.65倍 | 1.23倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| テーオーＨＤ | 25,400円 | +3.9% | +26.7% | 0.00% | 10.85倍 | 3.60倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 植松商 | - | -8.3% | -28.1% | - | - | - |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| コンセック | 120,700円 | +6.0% | +73.9% | 2.24% | 12.12倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 日本麻 | 60,000円 | +3.7% | -3.4% | 0.67% | 13.17倍 | 1.12倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
市場注目の銘柄
チャート関連のコラム
