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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,948 | 1,948 | 1,921 | 1,942 | +6 | +0.3% | 5,800 |
| 2024/10/02 | 1,929 | 1,995 | 1,919 | 1,936 | +6 | +0.3% | 11,200 |
| 2024/10/01 | 1,886 | 1,965 | 1,886 | 1,930 | +45 | +2.4% | 12,700 |
| 2024/09/30 | 1,864 | 1,888 | 1,815 | 1,885 | ±0 | ±0% | 7,300 |
| 2024/09/27 | 1,791 | 1,891 | 1,791 | 1,885 | +96 | +5.4% | 11,300 |
| 2024/09/26 | 1,770 | 1,789 | 1,760 | 1,789 | +29 | +1.6% | 7,200 |
| 2024/09/25 | 1,730 | 1,760 | 1,674 | 1,760 | +25 | +1.4% | 5,500 |
| 2024/09/24 | 1,775 | 1,776 | 1,735 | 1,735 | -5 | -0.3% | 3,700 |
| 2024/09/20 | 1,755 | 1,769 | 1,717 | 1,740 | -6 | -0.3% | 3,300 |
| 2024/09/19 | 1,705 | 1,750 | 1,702 | 1,746 | +47 | +2.8% | 6,300 |
| 2024/09/18 | 1,727 | 1,750 | 1,692 | 1,699 | -80 | -4.5% | 11,200 |
| 2024/09/17 | 1,650 | 1,790 | 1,650 | 1,779 | +148 | +9.1% | 26,600 |
| 2024/09/13 | 1,649 | 1,649 | 1,621 | 1,631 | +7 | +0.4% | 3,400 |
| 2024/09/12 | 1,628 | 1,628 | 1,624 | 1,624 | -4 | -0.2% | 200 |
| 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 |
151～
200
件表示中 / 846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 | 204,900円 | +1.3% | +6.7% | 3.03% | 7.70倍 | 1.43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 |
| ＹＫＴ | 24,100円 | +0.6% | +88.8% | 2.07% | 13.99倍 | 0.35倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| ティムコ | 85,400円 | +12.7% | - | 1.41% | 31.57倍 | 0.47倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| タカチホ | 370,000円 | +7.8% | +3.2% | 2.16% | 8.17倍 | 1.14倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| 堀田丸正 | 4,400円 | - | - | - | - | 0.93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 |
市場注目の銘柄
チャート関連のコラム
