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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,060 | 2,435 | 1,952 | 2,002 | -26 | -1.3% | 139,100 |
| 2025/04/21 | 1,963 | 2,028 | 1,963 | 2,028 | +65 | +3.3% | 6,300 |
| 2025/04/18 | 1,953 | 1,965 | 1,953 | 1,963 | ±0 | ±0% | 2,500 |
| 2025/04/17 | 1,963 | 1,963 | 1,935 | 1,963 | -13 | -0.7% | 1,100 |
| 2025/04/16 | 1,875 | 1,993 | 1,875 | 1,976 | +109 | +5.8% | 20,600 |
| 2025/04/15 | 1,842 | 1,867 | 1,802 | 1,867 | +25 | +1.4% | 2,100 |
| 2025/04/14 | 1,842 | 1,850 | 1,798 | 1,842 | +3 | +0.2% | 3,700 |
| 2025/04/11 | 1,803 | 1,839 | 1,803 | 1,839 | -5 | -0.3% | 3,300 |
| 2025/04/10 | 1,800 | 1,844 | 1,800 | 1,844 | +94 | +5.4% | 1,300 |
| 2025/04/09 | 1,791 | 1,798 | 1,750 | 1,750 | -50 | -2.8% | 800 |
| 2025/04/08 | 1,740 | 1,800 | 1,740 | 1,800 | +100 | +5.9% | 3,600 |
| 2025/04/07 | 1,666 | 1,700 | 1,638 | 1,700 | -46 | -2.6% | 10,700 |
| 2025/04/04 | 1,800 | 1,838 | 1,660 | 1,746 | -94 | -5.1% | 14,000 |
| 2025/04/03 | 1,874 | 1,874 | 1,840 | 1,840 | -48 | -2.5% | 2,300 |
| 2025/04/02 | 1,883 | 1,888 | 1,882 | 1,888 | -6 | -0.3% | 600 |
| 2025/04/01 | 1,899 | 1,939 | 1,894 | 1,894 | -14 | -0.7% | 1,200 |
| 2025/03/31 | 1,900 | 1,908 | 1,857 | 1,908 | +7 | +0.4% | 1,300 |
| 2025/03/28 | 1,901 | 1,901 | 1,901 | 1,901 | -5 | -0.3% | 800 |
| 2025/03/27 | 1,900 | 1,906 | 1,900 | 1,906 | +6 | +0.3% | 1,300 |
| 2025/03/26 | 1,936 | 1,936 | 1,900 | 1,900 | -65 | -3.3% | 1,400 |
| 2025/03/25 | 1,953 | 1,965 | 1,889 | 1,965 | +12 | +0.6% | 2,400 |
| 2025/03/24 | 1,919 | 1,953 | 1,919 | 1,953 | +49 | +2.6% | 1,300 |
| 2025/03/21 | 1,910 | 1,910 | 1,881 | 1,904 | -2 | -0.1% | 1,200 |
| 2025/03/19 | 1,870 | 1,906 | 1,805 | 1,906 | +35 | +1.9% | 2,600 |
| 2025/03/18 | 1,891 | 1,925 | 1,871 | 1,871 | -22 | -1.2% | 2,600 |
| 2025/03/17 | 1,972 | 1,972 | 1,881 | 1,893 | -59 | -3% | 12,000 |
| 2025/03/14 | 1,953 | 1,988 | 1,952 | 1,952 | -11 | -0.6% | 4,000 |
| 2025/03/13 | 1,984 | 1,984 | 1,949 | 1,963 | -9 | -0.5% | 1,300 |
| 2025/03/12 | 1,983 | 1,983 | 1,946 | 1,972 | +29 | +1.5% | 2,300 |
| 2025/03/11 | 1,910 | 1,947 | 1,910 | 1,943 | +33 | +1.7% | 2,900 |
| 2025/03/10 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 200 |
| 2025/03/07 | 1,896 | 1,909 | 1,896 | 1,909 | -11 | -0.6% | 1,700 |
| 2025/03/06 | 1,894 | 1,920 | 1,894 | 1,920 | +20 | +1.1% | 2,200 |
| 2025/03/05 | 1,880 | 1,900 | 1,879 | 1,900 | +15 | +0.8% | 1,000 |
| 2025/03/04 | 1,885 | 1,887 | 1,885 | 1,885 | -13 | -0.7% | 2,000 |
| 2025/03/03 | 1,897 | 1,898 | 1,896 | 1,898 | +20 | +1.1% | 2,000 |
| 2025/02/28 | 1,899 | 1,899 | 1,861 | 1,878 | -1 | -0.1% | 1,900 |
| 2025/02/27 | 1,882 | 1,893 | 1,879 | 1,879 | -1 | -0.1% | 2,400 |
| 2025/02/26 | 1,880 | 1,882 | 1,880 | 1,880 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,902 | 1,902 | 1,880 | 1,880 | +7 | +0.4% | 2,200 |
| 2025/02/21 | 1,882 | 1,904 | 1,868 | 1,873 | -8 | -0.4% | 1,800 |
| 2025/02/20 | 1,880 | 1,899 | 1,880 | 1,881 | +1 | +0.1% | 1,300 |
| 2025/02/19 | 1,870 | 1,898 | 1,870 | 1,880 | +11 | +0.6% | 1,200 |
| 2025/02/18 | 1,892 | 1,909 | 1,867 | 1,869 | -39 | -2% | 1,500 |
| 2025/02/17 | 1,910 | 1,910 | 1,895 | 1,908 | +9 | +0.5% | 1,500 |
| 2025/02/14 | 1,878 | 1,900 | 1,877 | 1,899 | +21 | +1.1% | 2,700 |
| 2025/02/13 | 1,876 | 1,878 | 1,819 | 1,878 | +9 | +0.5% | 2,400 |
| 2025/02/12 | 1,810 | 1,869 | 1,802 | 1,869 | +63 | +3.5% | 4,500 |
| 2025/02/10 | 1,800 | 1,813 | 1,800 | 1,806 | +6 | +0.3% | 2,300 |
| 2025/02/07 | 1,821 | 1,821 | 1,800 | 1,800 | +16 | +0.9% | 600 |
51～
100
件表示中 / 879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 | 214,500円 | +1.3% | +6.7% | 2.89% | 8.06倍 | 1.40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 |
| 日本麻 | 69,700円 | -2.3% | -46.6% | 0.57% | 43.86倍 | 1.24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 |
| 堀田丸正 | 5,100円 | +16.2% | - | 0.00% | 96.23倍 | 1.07倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| イメージワン | 27,500円 | +27.3% | - | 0.00% | - | 6.00倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| ミクリード | 44,900円 | +9.2% | +3.2% | 1.80% | 11.17倍 | 2.13倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
市場注目の銘柄
チャート関連のコラム
