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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 1,563 | 1,570 | 1,560 | 1,570 | +20 | +1.3% | 1,500 |
| 2024/02/02 | 1,563 | 1,563 | 1,538 | 1,550 | -10 | -0.6% | 2,800 |
| 2024/02/01 | 1,545 | 1,560 | 1,535 | 1,560 | +15 | +1% | 2,600 |
| 2024/01/31 | 1,574 | 1,574 | 1,545 | 1,545 | -19 | -1.2% | 3,700 |
| 2024/01/30 | 1,590 | 1,590 | 1,555 | 1,564 | -7 | -0.4% | 2,300 |
| 2024/01/29 | 1,598 | 1,598 | 1,559 | 1,571 | -17 | -1.1% | 3,700 |
| 2024/01/26 | 1,576 | 1,591 | 1,558 | 1,588 | +11 | +0.7% | 4,400 |
| 2024/01/25 | 1,536 | 1,577 | 1,536 | 1,577 | +42 | +2.7% | 4,400 |
| 2024/01/24 | 1,553 | 1,553 | 1,503 | 1,535 | -18 | -1.2% | 2,300 |
| 2024/01/23 | 1,546 | 1,577 | 1,542 | 1,553 | +24 | +1.6% | 6,300 |
| 2024/01/22 | 1,470 | 1,541 | 1,470 | 1,529 | +67 | +4.6% | 11,700 |
| 2024/01/19 | 1,459 | 1,470 | 1,443 | 1,462 | +11 | +0.8% | 8,100 |
| 2024/01/18 | 1,452 | 1,463 | 1,451 | 1,451 | -5 | -0.3% | 2,700 |
| 2024/01/17 | 1,461 | 1,492 | 1,450 | 1,456 | -16 | -1.1% | 9,200 |
| 2024/01/16 | 1,488 | 1,499 | 1,472 | 1,472 | -16 | -1.1% | 5,400 |
| 2024/01/15 | 1,507 | 1,507 | 1,460 | 1,488 | -12 | -0.8% | 6,700 |
| 2024/01/12 | 1,524 | 1,524 | 1,499 | 1,500 | -10 | -0.7% | 5,200 |
| 2024/01/11 | 1,530 | 1,530 | 1,471 | 1,510 | -4 | -0.3% | 10,500 |
| 2024/01/10 | 1,514 | 1,514 | 1,482 | 1,514 | ±0 | ±0% | 10,600 |
| 2024/01/09 | 1,474 | 1,514 | 1,469 | 1,514 | +52 | +3.6% | 6,700 |
| 2024/01/05 | 1,445 | 1,462 | 1,421 | 1,462 | +17 | +1.2% | 5,200 |
| 2024/01/04 | 1,409 | 1,445 | 1,395 | 1,445 | +34 | +2.4% | 4,800 |
| 2023/12/29 | 1,400 | 1,422 | 1,387 | 1,411 | +23 | +1.7% | 5,100 |
| 2023/12/28 | 1,379 | 1,429 | 1,371 | 1,388 | +16 | +1.2% | 7,600 |
| 2023/12/27 | 1,434 | 1,434 | 1,372 | 1,372 | -48 | -3.4% | 10,900 |
| 2023/12/26 | 1,344 | 1,420 | 1,344 | 1,420 | +82 | +6.1% | 22,300 |
| 2023/12/25 | 1,334 | 1,339 | 1,327 | 1,338 | +10 | +0.8% | 9,600 |
| 2023/12/22 | 1,320 | 1,337 | 1,317 | 1,328 | +11 | +0.8% | 11,700 |
| 2023/12/21 | 1,346 | 1,362 | 1,273 | 1,317 | -38 | -2.8% | 26,100 |
| 2023/12/20 | 1,339 | 1,372 | 1,331 | 1,355 | +25 | +1.9% | 20,700 |
| 2023/12/19 | 1,320 | 1,338 | 1,311 | 1,330 | +10 | +0.8% | 16,900 |
| 2023/12/18 | 1,343 | 1,355 | 1,310 | 1,320 | -18 | -1.3% | 30,900 |
| 2023/12/15 | 1,392 | 1,460 | 1,310 | 1,338 | -304 | -18.5% | 125,300 |
| 2023/12/14 | 1,629 | 1,675 | 1,551 | 1,642 | +20 | +1.2% | 42,400 |
| 2023/12/13 | 1,479 | 1,622 | 1,479 | 1,622 | +144 | +9.7% | 22,300 |
| 2023/12/12 | 1,545 | 1,545 | 1,460 | 1,478 | -66 | -4.3% | 17,700 |
| 2023/12/11 | 1,579 | 1,595 | 1,522 | 1,544 | -34 | -2.2% | 17,200 |
| 2023/12/08 | 1,635 | 1,635 | 1,520 | 1,578 | -60 | -3.7% | 15,100 |
| 2023/12/07 | 1,631 | 1,645 | 1,627 | 1,638 | -4 | -0.2% | 2,200 |
| 2023/12/06 | 1,648 | 1,663 | 1,642 | 1,642 | -5 | -0.3% | 5,700 |
| 2023/12/05 | 1,658 | 1,658 | 1,626 | 1,647 | -22 | -1.3% | 4,500 |
| 2023/12/04 | 1,635 | 1,669 | 1,620 | 1,669 | +45 | +2.8% | 9,100 |
| 2023/12/01 | 1,612 | 1,633 | 1,610 | 1,624 | +12 | +0.7% | 2,400 |
| 2023/11/30 | 1,606 | 1,622 | 1,604 | 1,612 | -18 | -1.1% | 3,400 |
| 2023/11/29 | 1,614 | 1,632 | 1,602 | 1,630 | +16 | +1% | 4,900 |
| 2023/11/28 | 1,638 | 1,638 | 1,606 | 1,614 | -25 | -1.5% | 5,700 |
| 2023/11/27 | 1,650 | 1,650 | 1,638 | 1,639 | -18 | -1.1% | 4,100 |
| 2023/11/24 | 1,674 | 1,674 | 1,640 | 1,657 | +7 | +0.4% | 7,900 |
| 2023/11/22 | 1,675 | 1,675 | 1,650 | 1,650 | -9 | -0.5% | 5,300 |
| 2023/11/21 | 1,668 | 1,674 | 1,650 | 1,659 | -31 | -1.8% | 5,100 |
201～
250
件表示中 / 733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 | 25,600円 | +3.9% | +26.7% | 0.00% | 10.93倍 | 3.62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
