尾家産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/18 | 988 | 1,024 | 978 | 997 | +9 | +0.9% | 4,500 |
2020/03/17 | 950 | 988 | 930 | 988 | +53 | +5.7% | 7,400 |
2020/03/16 | 958 | 988 | 935 | 935 | +4 | +0.4% | 11,100 |
2020/03/13 | 1,000 | 1,039 | 927 | 931 | -81 | -8% | 12,200 |
2020/03/12 | 1,080 | 1,080 | 1,012 | 1,012 | -72 | -6.6% | 6,100 |
2020/03/11 | 1,103 | 1,161 | 1,084 | 1,084 | -16 | -1.5% | 1,600 |
2020/03/10 | 1,027 | 1,100 | 1,027 | 1,100 | +43 | +4.1% | 4,400 |
2020/03/09 | 1,150 | 1,150 | 1,031 | 1,057 | -63 | -5.6% | 5,100 |
2020/03/06 | 1,148 | 1,152 | 1,120 | 1,120 | -40 | -3.4% | 5,200 |
2020/03/05 | 1,206 | 1,208 | 1,160 | 1,160 | -16 | -1.4% | 3,300 |
2020/03/04 | 1,211 | 1,220 | 1,176 | 1,176 | -35 | -2.9% | 4,700 |
2020/03/03 | 1,354 | 1,354 | 1,211 | 1,211 | -38 | -3% | 6,200 |
2020/03/02 | 1,180 | 1,250 | 1,174 | 1,249 | +23 | +1.9% | 7,500 |
2020/02/28 | 1,290 | 1,300 | 1,220 | 1,226 | -89 | -6.8% | 5,300 |
2020/02/27 | 1,357 | 1,357 | 1,315 | 1,315 | -42 | -3.1% | 4,000 |
2020/02/26 | 1,357 | 1,369 | 1,357 | 1,357 | -30 | -2.2% | 3,400 |
2020/02/25 | 1,452 | 1,452 | 1,372 | 1,387 | -65 | -4.5% | 7,200 |
2020/02/21 | 1,420 | 1,452 | 1,419 | 1,452 | +50 | +3.6% | 9,500 |
2020/02/20 | 1,418 | 1,418 | 1,384 | 1,402 | -16 | -1.1% | 2,600 |
2020/02/19 | 1,380 | 1,418 | 1,380 | 1,418 | +45 | +3.3% | 5,500 |
2020/02/18 | 1,392 | 1,392 | 1,362 | 1,373 | -19 | -1.4% | 2,300 |
2020/02/17 | 1,363 | 1,392 | 1,349 | 1,392 | +3 | +0.2% | 6,500 |
2020/02/14 | 1,356 | 1,389 | 1,356 | 1,389 | +20 | +1.5% | 2,900 |
2020/02/13 | 1,350 | 1,373 | 1,350 | 1,369 | +19 | +1.4% | 2,900 |
2020/02/12 | 1,336 | 1,381 | 1,336 | 1,350 | +15 | +1.1% | 2,500 |
2020/02/10 | 1,337 | 1,337 | 1,327 | 1,335 | -2 | -0.1% | 1,400 |
2020/02/07 | 1,332 | 1,350 | 1,330 | 1,337 | -8 | -0.6% | 1,700 |
2020/02/06 | 1,380 | 1,380 | 1,336 | 1,345 | +18 | +1.4% | 3,600 |
2020/02/05 | 1,320 | 1,355 | 1,320 | 1,327 | -4 | -0.3% | 1,900 |
2020/02/04 | 1,328 | 1,335 | 1,303 | 1,331 | +3 | +0.2% | 1,400 |
2020/02/03 | 1,335 | 1,349 | 1,328 | 1,328 | -12 | -0.9% | 5,800 |
2020/01/31 | 1,369 | 1,369 | 1,340 | 1,340 | +12 | +0.9% | 900 |
2020/01/30 | 1,310 | 1,354 | 1,303 | 1,328 | +18 | +1.4% | 2,700 |
2020/01/29 | 1,303 | 1,331 | 1,303 | 1,310 | +8 | +0.6% | 2,400 |
2020/01/28 | 1,370 | 1,370 | 1,302 | 1,302 | -68 | -5% | 5,100 |
2020/01/27 | 1,366 | 1,376 | 1,366 | 1,370 | +1 | +0.1% | 2,700 |
2020/01/24 | 1,399 | 1,399 | 1,368 | 1,369 | -23 | -1.7% | 5,900 |
2020/01/23 | 1,375 | 1,397 | 1,365 | 1,392 | +37 | +2.7% | 3,700 |
2020/01/22 | 1,439 | 1,439 | 1,355 | 1,355 | -54 | -3.8% | 6,000 |
2020/01/21 | 1,439 | 1,439 | 1,409 | 1,409 | ±0 | ±0% | 1,800 |
2020/01/20 | 1,447 | 1,447 | 1,408 | 1,409 | +16 | +1.1% | 1,100 |
2020/01/17 | 1,425 | 1,427 | 1,393 | 1,393 | -32 | -2.2% | 2,700 |
2020/01/16 | 1,432 | 1,439 | 1,425 | 1,425 | -12 | -0.8% | 2,600 |
2020/01/15 | 1,462 | 1,462 | 1,432 | 1,437 | -30 | -2% | 5,400 |
2020/01/14 | 1,479 | 1,479 | 1,467 | 1,467 | +3 | +0.2% | 2,100 |
2020/01/10 | 1,432 | 1,464 | 1,432 | 1,464 | +36 | +2.5% | 1,200 |
2020/01/09 | 1,428 | 1,432 | 1,428 | 1,428 | ±0 | ±0% | 900 |
2020/01/08 | 1,448 | 1,448 | 1,428 | 1,428 | -1 | -0.1% | 2,200 |
2020/01/07 | 1,478 | 1,478 | 1,422 | 1,429 | +11 | +0.8% | 4,500 |
2020/01/06 | 1,405 | 1,447 | 1,405 | 1,418 | -47 | -3.2% | 4,100 |
1301~
1350
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「尾家産業」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 |
---|---|---|---|---|---|---|---|---|
尾家産業 | 212,100円 | +4.6% | +5.3% | 4.43% | 6.76倍 | 1.21倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。PB商品比率高い。ヘルスケアフード拡大 |
ほくたけ | 83,600円 | +3.2% | -14.8% | 2.39% | 9.25倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
ニチモウ | 219,900円 | +0.8% | -2.8% | 4.55% | 7.33倍 | 0.61倍 |
|
食品事業と漁網・漁具などの海洋事業が2本柱、食品加工機械や資材も扱う。累進配当を掲げる |
アステナHD | 47,400円 | +8.6% | -10.8% | 3.80% | 12.76倍 | 0.76倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。M&A積極化 |
カノークス | 174,100円 | -2.5% | +1.9% | 5.97% | 8.08倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム