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 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 1,560 | 1,641 | 1,549 | 1,620 | +57 | +3.6% | 14,200 |
| 2023/09/05 | 1,510 | 1,563 | 1,495 | 1,563 | +68 | +4.5% | 7,200 |
| 2023/09/04 | 1,488 | 1,515 | 1,455 | 1,495 | +7 | +0.5% | 7,400 |
| 2023/09/01 | 1,506 | 1,520 | 1,460 | 1,488 | -32 | -2.1% | 10,200 |
| 2023/08/31 | 1,535 | 1,546 | 1,482 | 1,520 | -15 | -1% | 6,200 |
| 2023/08/30 | 1,561 | 1,561 | 1,533 | 1,535 | -22 | -1.4% | 5,200 |
| 2023/08/29 | 1,543 | 1,566 | 1,533 | 1,557 | +20 | +1.3% | 6,900 |
| 2023/08/28 | 1,513 | 1,542 | 1,513 | 1,537 | +29 | +1.9% | 3,700 |
| 2023/08/25 | 1,504 | 1,508 | 1,498 | 1,508 | +4 | +0.3% | 2,600 |
| 2023/08/24 | 1,452 | 1,504 | 1,452 | 1,504 | +63 | +4.4% | 6,600 |
| 2023/08/23 | 1,428 | 1,448 | 1,428 | 1,441 | +11 | +0.8% | 5,100 |
| 2023/08/22 | 1,444 | 1,444 | 1,414 | 1,430 | -1 | -0.1% | 1,100 |
| 2023/08/21 | 1,393 | 1,440 | 1,363 | 1,431 | +38 | +2.7% | 7,000 |
| 2023/08/18 | 1,425 | 1,425 | 1,369 | 1,393 | -10 | -0.7% | 4,500 |
| 2023/08/17 | 1,399 | 1,403 | 1,330 | 1,403 | +3 | +0.2% | 17,400 |
| 2023/08/16 | 1,463 | 1,465 | 1,385 | 1,400 | -93 | -6.2% | 20,800 |
| 2023/08/15 | 1,521 | 1,521 | 1,462 | 1,493 | -28 | -1.8% | 7,900 |
| 2023/08/14 | 1,544 | 1,549 | 1,521 | 1,521 | -30 | -1.9% | 1,200 |
| 2023/08/10 | 1,594 | 1,594 | 1,525 | 1,551 | -7 | -0.4% | 6,400 |
| 2023/08/09 | 1,528 | 1,558 | 1,528 | 1,558 | +30 | +2% | 12,400 |
| 2023/08/08 | 1,497 | 1,537 | 1,497 | 1,528 | +33 | +2.2% | 3,900 |
| 2023/08/07 | 1,547 | 1,547 | 1,495 | 1,495 | -23 | -1.5% | 4,400 |
| 2023/08/04 | 1,496 | 1,518 | 1,450 | 1,518 | +48 | +3.3% | 6,200 |
| 2023/08/03 | 1,525 | 1,550 | 1,423 | 1,470 | -51 | -3.4% | 13,300 |
| 2023/08/02 | 1,549 | 1,580 | 1,512 | 1,521 | -25 | -1.6% | 7,900 |
| 2023/08/01 | 1,498 | 1,546 | 1,496 | 1,546 | +66 | +4.5% | 9,400 |
| 2023/07/31 | 1,419 | 1,480 | 1,419 | 1,480 | +65 | +4.6% | 5,800 |
| 2023/07/28 | 1,450 | 1,450 | 1,377 | 1,415 | -22 | -1.5% | 8,000 |
| 2023/07/27 | 1,474 | 1,474 | 1,432 | 1,437 | -27 | -1.8% | 6,400 |
| 2023/07/26 | 1,473 | 1,505 | 1,461 | 1,464 | -10 | -0.7% | 11,700 |
| 2023/07/25 | 1,422 | 1,474 | 1,422 | 1,474 | +52 | +3.7% | 10,400 |
| 2023/07/24 | 1,378 | 1,423 | 1,378 | 1,422 | +52 | +3.8% | 14,300 |
| 2023/07/21 | 1,363 | 1,374 | 1,348 | 1,370 | +10 | +0.7% | 8,900 |
| 2023/07/20 | 1,363 | 1,364 | 1,347 | 1,360 | +1 | +0.1% | 4,000 |
| 2023/07/19 | 1,348 | 1,359 | 1,346 | 1,359 | +16 | +1.2% | 3,300 |
| 2023/07/18 | 1,344 | 1,348 | 1,337 | 1,343 | -2 | -0.1% | 6,200 |
| 2023/07/14 | 1,336 | 1,345 | 1,331 | 1,345 | -1 | -0.1% | 3,400 |
| 2023/07/13 | 1,341 | 1,346 | 1,334 | 1,346 | +5 | +0.4% | 4,000 |
| 2023/07/12 | 1,355 | 1,355 | 1,336 | 1,341 | +4 | +0.3% | 4,900 |
| 2023/07/11 | 1,337 | 1,365 | 1,327 | 1,337 | ±0 | ±0% | 6,600 |
| 2023/07/10 | 1,324 | 1,338 | 1,324 | 1,337 | +14 | +1.1% | 1,600 |
| 2023/07/07 | 1,317 | 1,334 | 1,315 | 1,323 | -17 | -1.3% | 3,100 |
| 2023/07/06 | 1,314 | 1,342 | 1,314 | 1,340 | +14 | +1.1% | 5,300 |
| 2023/07/05 | 1,352 | 1,352 | 1,326 | 1,326 | -26 | -1.9% | 3,500 |
| 2023/07/04 | 1,360 | 1,373 | 1,350 | 1,352 | -5 | -0.4% | 4,400 |
| 2023/07/03 | 1,334 | 1,357 | 1,334 | 1,357 | +23 | +1.7% | 9,500 |
| 2023/06/30 | 1,325 | 1,338 | 1,324 | 1,334 | +9 | +0.7% | 4,900 |
| 2023/06/29 | 1,319 | 1,329 | 1,319 | 1,325 | +6 | +0.5% | 4,400 |
| 2023/06/28 | 1,294 | 1,319 | 1,294 | 1,319 | +25 | +1.9% | 11,500 |
| 2023/06/27 | 1,294 | 1,316 | 1,294 | 1,294 | ±0 | ±0% | 5,200 |
301～
350
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
