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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,778 | 1,799 | 1,778 | 1,781 | +3 | +0.2% | 2,700 |
| 2024/06/28 | 1,780 | 1,780 | 1,778 | 1,778 | +7 | +0.4% | 300 |
| 2024/06/27 | 1,758 | 1,777 | 1,749 | 1,771 | +36 | +2.1% | 2,100 |
| 2024/06/26 | 1,750 | 1,778 | 1,733 | 1,735 | +8 | +0.5% | 1,400 |
| 2024/06/25 | 1,749 | 1,784 | 1,706 | 1,727 | -22 | -1.3% | 9,400 |
| 2024/06/24 | 1,654 | 1,749 | 1,651 | 1,749 | +104 | +6.3% | 8,800 |
| 2024/06/21 | 1,628 | 1,650 | 1,628 | 1,645 | +23 | +1.4% | 1,200 |
| 2024/06/20 | 1,621 | 1,634 | 1,620 | 1,622 | +6 | +0.4% | 1,300 |
| 2024/06/19 | 1,614 | 1,620 | 1,614 | 1,616 | +3 | +0.2% | 2,600 |
| 2024/06/18 | 1,610 | 1,626 | 1,610 | 1,613 | +3 | +0.2% | 3,000 |
| 2024/06/17 | 1,620 | 1,623 | 1,604 | 1,610 | -10 | -0.6% | 4,100 |
| 2024/06/14 | 1,624 | 1,640 | 1,617 | 1,620 | -16 | -1% | 2,100 |
| 2024/06/13 | 1,636 | 1,636 | 1,620 | 1,636 | ±0 | ±0% | 3,600 |
| 2024/06/12 | 1,679 | 1,679 | 1,617 | 1,636 | -81 | -4.7% | 14,300 |
| 2024/06/11 | 1,736 | 1,787 | 1,717 | 1,717 | -32 | -1.8% | 16,700 |
| 2024/06/10 | 1,765 | 1,765 | 1,710 | 1,749 | -20 | -1.1% | 6,000 |
| 2024/06/07 | 1,759 | 1,771 | 1,703 | 1,769 | +6 | +0.3% | 11,400 |
| 2024/06/06 | 1,814 | 1,814 | 1,750 | 1,763 | -51 | -2.8% | 5,200 |
| 2024/06/05 | 1,814 | 1,830 | 1,797 | 1,814 | -21 | -1.1% | 1,800 |
| 2024/06/04 | 1,812 | 1,837 | 1,810 | 1,835 | +7 | +0.4% | 4,000 |
| 2024/06/03 | 1,818 | 1,860 | 1,816 | 1,828 | -6 | -0.3% | 4,600 |
| 2024/05/31 | 1,859 | 1,876 | 1,808 | 1,834 | -21 | -1.1% | 4,100 |
| 2024/05/30 | 1,808 | 1,855 | 1,807 | 1,855 | +25 | +1.4% | 3,500 |
| 2024/05/29 | 1,793 | 1,838 | 1,780 | 1,830 | +37 | +2.1% | 5,700 |
| 2024/05/28 | 1,754 | 1,800 | 1,751 | 1,793 | +48 | +2.8% | 7,300 |
| 2024/05/27 | 1,738 | 1,758 | 1,738 | 1,745 | +15 | +0.9% | 2,100 |
| 2024/05/24 | 1,729 | 1,732 | 1,715 | 1,730 | ±0 | ±0% | 2,800 |
| 2024/05/23 | 1,738 | 1,770 | 1,730 | 1,730 | -4 | -0.2% | 3,500 |
| 2024/05/22 | 1,736 | 1,778 | 1,734 | 1,734 | ±0 | ±0% | 2,500 |
| 2024/05/21 | 1,718 | 1,735 | 1,712 | 1,734 | +30 | +1.8% | 2,500 |
| 2024/05/20 | 1,710 | 1,718 | 1,703 | 1,704 | +1 | +0.1% | 3,000 |
| 2024/05/17 | 1,671 | 1,703 | 1,671 | 1,703 | +32 | +1.9% | 1,300 |
| 2024/05/16 | 1,750 | 1,750 | 1,665 | 1,671 | -92 | -5.2% | 7,000 |
| 2024/05/15 | 1,670 | 1,770 | 1,662 | 1,763 | +97 | +5.8% | 10,200 |
| 2024/05/14 | 1,652 | 1,690 | 1,652 | 1,666 | +20 | +1.2% | 4,500 |
| 2024/05/13 | 1,645 | 1,649 | 1,608 | 1,646 | +2 | +0.1% | 2,100 |
| 2024/05/10 | 1,636 | 1,653 | 1,634 | 1,644 | +15 | +0.9% | 1,800 |
| 2024/05/09 | 1,630 | 1,630 | 1,629 | 1,629 | -1 | -0.1% | 1,600 |
| 2024/05/08 | 1,619 | 1,659 | 1,619 | 1,630 | +9 | +0.6% | 2,300 |
| 2024/05/07 | 1,598 | 1,624 | 1,598 | 1,621 | +23 | +1.4% | 2,400 |
| 2024/05/02 | 1,594 | 1,598 | 1,594 | 1,598 | +4 | +0.3% | 1,700 |
| 2024/05/01 | 1,577 | 1,594 | 1,577 | 1,594 | +18 | +1.1% | 2,000 |
| 2024/04/30 | 1,590 | 1,590 | 1,565 | 1,576 | -7 | -0.4% | 2,100 |
| 2024/04/26 | 1,575 | 1,584 | 1,556 | 1,583 | +8 | +0.5% | 500 |
| 2024/04/25 | 1,591 | 1,591 | 1,575 | 1,575 | -21 | -1.3% | 500 |
| 2024/04/24 | 1,572 | 1,597 | 1,571 | 1,596 | +24 | +1.5% | 2,200 |
| 2024/04/23 | 1,578 | 1,591 | 1,572 | 1,572 | +2 | +0.1% | 1,000 |
| 2024/04/22 | 1,557 | 1,589 | 1,556 | 1,570 | +17 | +1.1% | 2,000 |
| 2024/04/19 | 1,611 | 1,628 | 1,553 | 1,553 | -61 | -3.8% | 7,100 |
| 2024/04/18 | 1,626 | 1,629 | 1,614 | 1,614 | +2 | +0.1% | 1,700 |
101～
150
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
