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 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 1,051 | 1,051 | 1,046 | 1,046 | +1 | +0.1% | 1,800 |
| 2023/01/27 | 1,044 | 1,045 | 1,044 | 1,045 | +1 | +0.1% | 300 |
| 2023/01/26 | 1,054 | 1,054 | 1,001 | 1,044 | -22 | -2.1% | 5,400 |
| 2023/01/25 | 1,065 | 1,070 | 1,065 | 1,066 | +1 | +0.1% | 1,200 |
| 2023/01/24 | 1,070 | 1,070 | 1,059 | 1,065 | -5 | -0.5% | 1,300 |
| 2023/01/23 | 1,089 | 1,093 | 1,063 | 1,070 | +7 | +0.7% | 6,200 |
| 2023/01/20 | 1,056 | 1,063 | 1,032 | 1,063 | +7 | +0.7% | 1,100 |
| 2023/01/19 | 1,058 | 1,059 | 1,056 | 1,056 | ±0 | ±0% | 700 |
| 2023/01/18 | 1,047 | 1,057 | 1,047 | 1,056 | +9 | +0.9% | 6,600 |
| 2023/01/17 | 1,040 | 1,047 | 1,032 | 1,047 | +7 | +0.7% | 4,300 |
| 2023/01/16 | 1,032 | 1,040 | 1,030 | 1,040 | +8 | +0.8% | 2,300 |
| 2023/01/13 | 1,023 | 1,037 | 1,023 | 1,032 | +9 | +0.9% | 2,700 |
| 2023/01/12 | 1,017 | 1,029 | 1,016 | 1,023 | +7 | +0.7% | 3,800 |
| 2023/01/11 | 1,015 | 1,020 | 1,015 | 1,016 | +1 | +0.1% | 2,000 |
| 2023/01/10 | 1,016 | 1,016 | 1,015 | 1,015 | -1 | -0.1% | 900 |
| 2023/01/06 | 1,016 | 1,016 | 1,011 | 1,016 | ±0 | ±0% | 900 |
| 2023/01/05 | 1,016 | 1,016 | 1,014 | 1,016 | ±0 | ±0% | 2,800 |
| 2023/01/04 | 1,017 | 1,017 | 1,010 | 1,016 | -2 | -0.2% | 300 |
| 2022/12/30 | 997 | 1,020 | 992 | 1,018 | +21 | +2.1% | 2,600 |
| 2022/12/29 | 999 | 1,000 | 991 | 997 | -2 | -0.2% | 1,200 |
| 2022/12/28 | 999 | 1,002 | 992 | 999 | -6 | -0.6% | 3,100 |
| 2022/12/27 | 996 | 1,005 | 996 | 1,005 | +5 | +0.5% | 5,200 |
| 2022/12/26 | 1,008 | 1,014 | 998 | 1,000 | -19 | -1.9% | 7,500 |
| 2022/12/23 | 1,008 | 1,019 | 995 | 1,019 | +15 | +1.5% | 5,800 |
| 2022/12/22 | 999 | 1,007 | 966 | 1,004 | +12 | +1.2% | 9,700 |
| 2022/12/21 | 1,000 | 1,001 | 988 | 992 | -8 | -0.8% | 7,800 |
| 2022/12/20 | 1,004 | 1,007 | 983 | 1,000 | -4 | -0.4% | 13,700 |
| 2022/12/19 | 986 | 1,004 | 986 | 1,004 | +18 | +1.8% | 6,500 |
| 2022/12/16 | 986 | 989 | 980 | 986 | -4 | -0.4% | 14,500 |
| 2022/12/15 | 988 | 1,008 | 984 | 990 | -51 | -4.9% | 54,500 |
| 2022/12/14 | 1,051 | 1,062 | 1,035 | 1,041 | -4 | -0.4% | 19,600 |
| 2022/12/13 | 1,056 | 1,066 | 1,012 | 1,045 | -7 | -0.7% | 6,300 |
| 2022/12/12 | 1,055 | 1,059 | 1,052 | 1,052 | -8 | -0.8% | 1,000 |
| 2022/12/09 | 1,055 | 1,060 | 1,050 | 1,060 | +5 | +0.5% | 4,100 |
| 2022/12/08 | 1,047 | 1,055 | 1,020 | 1,055 | +9 | +0.9% | 5,500 |
| 2022/12/07 | 1,037 | 1,051 | 1,030 | 1,046 | -4 | -0.4% | 2,600 |
| 2022/12/06 | 1,075 | 1,075 | 1,036 | 1,050 | -25 | -2.3% | 3,900 |
| 2022/12/05 | 1,057 | 1,079 | 1,057 | 1,075 | +21 | +2% | 13,700 |
| 2022/12/02 | 1,039 | 1,062 | 1,026 | 1,054 | +11 | +1.1% | 7,700 |
| 2022/12/01 | 1,028 | 1,043 | 1,026 | 1,043 | +15 | +1.5% | 5,500 |
| 2022/11/30 | 1,013 | 1,028 | 1,011 | 1,028 | +17 | +1.7% | 3,800 |
| 2022/11/29 | 1,000 | 1,014 | 1,000 | 1,011 | +12 | +1.2% | 2,400 |
| 2022/11/28 | 1,010 | 1,010 | 999 | 999 | -7 | -0.7% | 1,100 |
| 2022/11/25 | 1,005 | 1,006 | 995 | 1,006 | +1 | +0.1% | 4,300 |
| 2022/11/24 | 1,000 | 1,005 | 1,000 | 1,005 | +10 | +1% | 2,900 |
| 2022/11/22 | 995 | 1,003 | 988 | 995 | +12 | +1.2% | 8,400 |
| 2022/11/21 | 996 | 996 | 959 | 983 | -6 | -0.6% | 11,500 |
| 2022/11/18 | 987 | 990 | 987 | 989 | +3 | +0.3% | 2,900 |
| 2022/11/17 | 999 | 999 | 985 | 986 | ±0 | ±0% | 3,500 |
| 2022/11/16 | 995 | 997 | 984 | 986 | -4 | -0.4% | 1,500 |
451～
500
件表示中 / 733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 | 161,500円 | +8.9% | +11.9% | 3.41% | 6.67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 | 25,600円 | +3.9% | +26.7% | 0.00% | 10.94倍 | 3.62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 | 120,000円 | +6.0% | +73.9% | 2.25% | 12.05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
