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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,815 | 1,815 | 1,784 | 1,784 | -16 | -0.9% | 1,700 |
| 2025/02/05 | 1,810 | 1,814 | 1,800 | 1,800 | +2 | +0.1% | 400 |
| 2025/02/04 | 1,789 | 1,798 | 1,771 | 1,798 | -2 | -0.1% | 1,300 |
| 2025/02/03 | 1,810 | 1,810 | 1,800 | 1,800 | -9 | -0.5% | 1,500 |
| 2025/01/31 | 1,832 | 1,832 | 1,792 | 1,809 | -14 | -0.8% | 1,300 |
| 2025/01/30 | 1,791 | 1,823 | 1,791 | 1,823 | +32 | +1.8% | 400 |
| 2025/01/29 | 1,794 | 1,830 | 1,791 | 1,791 | -23 | -1.3% | 2,300 |
| 2025/01/28 | 1,774 | 1,814 | 1,767 | 1,814 | +47 | +2.7% | 1,100 |
| 2025/01/27 | 1,754 | 1,810 | 1,754 | 1,767 | +13 | +0.7% | 5,800 |
| 2025/01/24 | 1,758 | 1,758 | 1,751 | 1,754 | -3 | -0.2% | 900 |
| 2025/01/23 | 1,748 | 1,763 | 1,735 | 1,757 | +20 | +1.2% | 800 |
| 2025/01/22 | 1,751 | 1,753 | 1,737 | 1,737 | -8 | -0.5% | 700 |
| 2025/01/21 | 1,759 | 1,759 | 1,745 | 1,745 | +7 | +0.4% | 1,600 |
| 2025/01/20 | 1,735 | 1,752 | 1,730 | 1,738 | +18 | +1% | 2,100 |
| 2025/01/17 | 1,740 | 1,753 | 1,713 | 1,720 | -32 | -1.8% | 1,100 |
| 2025/01/16 | 1,745 | 1,759 | 1,719 | 1,752 | +32 | +1.9% | 1,500 |
| 2025/01/15 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 400 |
| 2025/01/14 | 1,728 | 1,730 | 1,721 | 1,721 | -27 | -1.5% | 2,100 |
| 2025/01/10 | 1,723 | 1,768 | 1,723 | 1,748 | +27 | +1.6% | 900 |
| 2025/01/09 | 1,730 | 1,735 | 1,721 | 1,721 | -9 | -0.5% | 2,500 |
| 2025/01/08 | 1,773 | 1,773 | 1,726 | 1,730 | -43 | -2.4% | 2,100 |
| 2025/01/07 | 1,775 | 1,775 | 1,758 | 1,773 | +21 | +1.2% | 2,000 |
| 2025/01/06 | 1,745 | 1,792 | 1,745 | 1,752 | +7 | +0.4% | 3,300 |
| 2024/12/30 | 1,720 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 600 |
| 2024/12/27 | 1,742 | 1,742 | 1,717 | 1,720 | -33 | -1.9% | 1,600 |
| 2024/12/26 | 1,711 | 1,753 | 1,711 | 1,753 | +43 | +2.5% | 2,600 |
| 2024/12/25 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 2,500 |
| 2024/12/24 | 1,782 | 1,782 | 1,731 | 1,750 | -27 | -1.5% | 2,400 |
| 2024/12/23 | 1,756 | 1,786 | 1,725 | 1,777 | +12 | +0.7% | 3,900 |
| 2024/12/20 | 1,773 | 1,773 | 1,757 | 1,765 | +11 | +0.6% | 1,300 |
| 2024/12/19 | 1,795 | 1,795 | 1,754 | 1,754 | -26 | -1.5% | 2,000 |
| 2024/12/18 | 1,797 | 1,800 | 1,760 | 1,780 | +15 | +0.8% | 3,300 |
| 2024/12/17 | 1,716 | 1,780 | 1,716 | 1,765 | +57 | +3.3% | 14,300 |
| 2024/12/16 | 1,790 | 1,790 | 1,708 | 1,708 | +8 | +0.5% | 22,600 |
| 2024/12/13 | 1,642 | 1,700 | 1,639 | 1,700 | +58 | +3.5% | 9,900 |
| 2024/12/12 | 1,646 | 1,646 | 1,615 | 1,642 | -4 | -0.2% | 4,000 |
| 2024/12/11 | 1,640 | 1,648 | 1,626 | 1,646 | +46 | +2.9% | 1,900 |
| 2024/12/10 | 1,606 | 1,639 | 1,600 | 1,600 | -6 | -0.4% | 700 |
| 2024/12/09 | 1,650 | 1,650 | 1,604 | 1,606 | +25 | +1.6% | 2,700 |
| 2024/12/06 | 1,579 | 1,588 | 1,579 | 1,581 | +6 | +0.4% | 800 |
| 2024/12/05 | 1,600 | 1,615 | 1,574 | 1,575 | +2 | +0.1% | 2,200 |
| 2024/12/04 | 1,582 | 1,585 | 1,560 | 1,573 | -9 | -0.6% | 2,900 |
| 2024/12/03 | 1,591 | 1,600 | 1,556 | 1,582 | -8 | -0.5% | 3,800 |
| 2024/12/02 | 1,600 | 1,640 | 1,570 | 1,590 | -10 | -0.6% | 3,400 |
| 2024/11/29 | 1,619 | 1,640 | 1,582 | 1,600 | -18 | -1.1% | 3,100 |
| 2024/11/28 | 1,618 | 1,618 | 1,618 | 1,618 | +3 | +0.2% | 100 |
| 2024/11/27 | 1,627 | 1,627 | 1,603 | 1,615 | -12 | -0.7% | 900 |
| 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 |
101～
150
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
