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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 1,642 | 1,642 | 1,628 | 1,628 | +15 | +0.9% | 200 |
| 2024/09/10 | 1,603 | 1,630 | 1,600 | 1,613 | +10 | +0.6% | 1,100 |
| 2024/09/09 | 1,582 | 1,620 | 1,569 | 1,603 | +20 | +1.3% | 1,000 |
| 2024/09/06 | 1,575 | 1,583 | 1,575 | 1,583 | +10 | +0.6% | 200 |
| 2024/09/05 | 1,622 | 1,622 | 1,573 | 1,573 | -49 | -3% | 1,300 |
| 2024/09/04 | 1,650 | 1,650 | 1,621 | 1,622 | -28 | -1.7% | 2,900 |
| 2024/09/03 | 1,642 | 1,650 | 1,642 | 1,650 | +18 | +1.1% | 3,400 |
| 2024/09/02 | 1,616 | 1,679 | 1,616 | 1,632 | +16 | +1% | 3,100 |
| 2024/08/30 | 1,615 | 1,617 | 1,610 | 1,616 | +16 | +1% | 1,000 |
| 2024/08/29 | 1,564 | 1,605 | 1,564 | 1,600 | +36 | +2.3% | 2,100 |
| 2024/08/28 | 1,603 | 1,603 | 1,564 | 1,564 | -41 | -2.6% | 1,500 |
| 2024/08/27 | 1,591 | 1,606 | 1,591 | 1,605 | +19 | +1.2% | 1,300 |
| 2024/08/26 | 1,644 | 1,644 | 1,553 | 1,586 | -58 | -3.5% | 3,000 |
| 2024/08/23 | 1,650 | 1,650 | 1,638 | 1,644 | +3 | +0.2% | 1,000 |
| 2024/08/22 | 1,640 | 1,680 | 1,640 | 1,641 | -31 | -1.9% | 3,600 |
| 2024/08/21 | 1,687 | 1,687 | 1,625 | 1,672 | -20 | -1.2% | 600 |
| 2024/08/20 | 1,670 | 1,695 | 1,659 | 1,692 | +62 | +3.8% | 2,800 |
| 2024/08/19 | 1,557 | 1,650 | 1,557 | 1,630 | +79 | +5.1% | 4,200 |
| 2024/08/16 | 1,557 | 1,573 | 1,536 | 1,551 | +1 | +0.1% | 2,300 |
| 2024/08/15 | 1,535 | 1,566 | 1,532 | 1,550 | +15 | +1% | 2,400 |
| 2024/08/14 | 1,523 | 1,575 | 1,523 | 1,535 | +9 | +0.6% | 3,600 |
| 2024/08/13 | 1,530 | 1,549 | 1,515 | 1,526 | +8 | +0.5% | 1,600 |
| 2024/08/09 | 1,550 | 1,550 | 1,513 | 1,518 | -32 | -2.1% | 2,500 |
| 2024/08/08 | 1,546 | 1,586 | 1,546 | 1,550 | -10 | -0.6% | 1,600 |
| 2024/08/07 | 1,479 | 1,600 | 1,479 | 1,560 | +81 | +5.5% | 3,100 |
| 2024/08/06 | 1,429 | 1,479 | 1,381 | 1,479 | +27 | +1.9% | 8,900 |
| 2024/08/05 | 1,504 | 1,505 | 1,420 | 1,452 | -118 | -7.5% | 13,100 |
| 2024/08/02 | 1,626 | 1,627 | 1,540 | 1,570 | -80 | -4.8% | 11,700 |
| 2024/08/01 | 1,668 | 1,670 | 1,650 | 1,650 | -17 | -1% | 1,600 |
| 2024/07/31 | 1,667 | 1,667 | 1,667 | 1,667 | ±0 | ±0% | 100 |
| 2024/07/30 | 1,667 | 1,684 | 1,667 | 1,667 | +1 | +0.1% | 1,000 |
| 2024/07/29 | 1,682 | 1,695 | 1,666 | 1,666 | -16 | -1% | 1,400 |
| 2024/07/26 | 1,664 | 1,682 | 1,664 | 1,682 | +19 | +1.1% | 300 |
| 2024/07/25 | 1,692 | 1,692 | 1,663 | 1,663 | -32 | -1.9% | 1,000 |
| 2024/07/24 | 1,656 | 1,695 | 1,656 | 1,695 | +18 | +1.1% | 400 |
| 2024/07/23 | 1,674 | 1,677 | 1,674 | 1,677 | +25 | +1.5% | 700 |
| 2024/07/22 | 1,670 | 1,670 | 1,638 | 1,652 | -15 | -0.9% | 4,000 |
| 2024/07/19 | 1,667 | 1,669 | 1,665 | 1,667 | ±0 | ±0% | 1,900 |
| 2024/07/18 | 1,674 | 1,674 | 1,665 | 1,667 | -4 | -0.2% | 1,400 |
| 2024/07/17 | 1,684 | 1,695 | 1,652 | 1,671 | -16 | -0.9% | 3,000 |
| 2024/07/16 | 1,697 | 1,697 | 1,686 | 1,687 | -10 | -0.6% | 1,300 |
| 2024/07/12 | 1,697 | 1,697 | 1,687 | 1,697 | ±0 | ±0% | 500 |
| 2024/07/11 | 1,714 | 1,714 | 1,684 | 1,697 | -18 | -1% | 1,900 |
| 2024/07/10 | 1,720 | 1,720 | 1,709 | 1,715 | -4 | -0.2% | 500 |
| 2024/07/09 | 1,706 | 1,743 | 1,705 | 1,719 | +14 | +0.8% | 2,000 |
| 2024/07/08 | 1,745 | 1,745 | 1,703 | 1,705 | -55 | -3.1% | 2,100 |
| 2024/07/05 | 1,725 | 1,765 | 1,684 | 1,760 | +30 | +1.7% | 4,100 |
| 2024/07/04 | 1,730 | 1,731 | 1,730 | 1,730 | +1 | +0.1% | 600 |
| 2024/07/03 | 1,750 | 1,779 | 1,712 | 1,729 | -21 | -1.2% | 1,500 |
| 2024/07/02 | 1,781 | 1,781 | 1,750 | 1,750 | -31 | -1.7% | 2,700 |
51～
100
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 | 161,500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 | 25,500円 | +3.9% | +26.7% | 0.00% | 10.89倍 | 3.61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
