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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,239 | 1,249 | 1,233 | 1,246 | +24 | +2% | 2,300 |
| 2017/06/21 | 1,240 | 1,240 | 1,215 | 1,222 | -24 | -1.9% | 3,000 |
| 2017/06/20 | 1,232 | 1,248 | 1,232 | 1,246 | +28 | +2.3% | 3,200 |
| 2017/06/19 | 1,230 | 1,230 | 1,218 | 1,218 | -11 | -0.9% | 1,800 |
| 2017/06/16 | 1,230 | 1,230 | 1,217 | 1,229 | +20 | +1.7% | 800 |
| 2017/06/15 | 1,222 | 1,222 | 1,209 | 1,209 | -12 | -1% | 4,200 |
| 2017/06/14 | 1,239 | 1,239 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2017/06/13 | 1,227 | 1,237 | 1,227 | 1,230 | +3 | +0.2% | 900 |
| 2017/06/12 | 1,239 | 1,240 | 1,227 | 1,227 | +1 | +0.1% | 1,900 |
| 2017/06/09 | 1,220 | 1,250 | 1,210 | 1,226 | +10 | +0.8% | 8,800 |
| 2017/06/08 | 1,200 | 1,218 | 1,200 | 1,216 | +36 | +3.1% | 3,200 |
| 2017/06/07 | 1,174 | 1,188 | 1,174 | 1,180 | -1 | -0.1% | 1,800 |
| 2017/06/06 | 1,177 | 1,198 | 1,173 | 1,181 | +8 | +0.7% | 1,900 |
| 2017/06/05 | 1,162 | 1,185 | 1,162 | 1,173 | -10 | -0.8% | 1,400 |
| 2017/06/02 | 1,175 | 1,183 | 1,174 | 1,183 | +13 | +1.1% | 3,200 |
| 2017/06/01 | 1,179 | 1,179 | 1,149 | 1,170 | +18 | +1.6% | 1,000 |
| 2017/05/31 | 1,160 | 1,161 | 1,148 | 1,152 | -33 | -2.8% | 4,100 |
| 2017/05/30 | 1,199 | 1,199 | 1,160 | 1,185 | -5 | -0.4% | 1,800 |
| 2017/05/29 | 1,192 | 1,206 | 1,190 | 1,190 | -2 | -0.2% | 2,500 |
| 2017/05/26 | 1,192 | 1,196 | 1,189 | 1,192 | ±0 | ±0% | 1,600 |
| 2017/05/25 | 1,190 | 1,202 | 1,190 | 1,192 | -10 | -0.8% | 5,000 |
| 2017/05/24 | 1,200 | 1,202 | 1,199 | 1,202 | +3 | +0.3% | 2,500 |
| 2017/05/23 | 1,197 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 800 |
| 2017/05/22 | 1,191 | 1,202 | 1,191 | 1,195 | +6 | +0.5% | 3,500 |
| 2017/05/19 | 1,175 | 1,196 | 1,175 | 1,189 | -13 | -1.1% | 2,500 |
| 2017/05/18 | 1,209 | 1,209 | 1,168 | 1,202 | +10 | +0.8% | 1,900 |
| 2017/05/17 | 1,191 | 1,193 | 1,175 | 1,192 | -9 | -0.7% | 1,100 |
| 2017/05/16 | 1,203 | 1,203 | 1,195 | 1,201 | +6 | +0.5% | 2,200 |
| 2017/05/15 | 1,226 | 1,226 | 1,191 | 1,195 | -1 | -0.1% | 4,000 |
| 2017/05/12 | 1,201 | 1,201 | 1,192 | 1,196 | -13 | -1.1% | 1,500 |
| 2017/05/11 | 1,200 | 1,214 | 1,184 | 1,209 | +5 | +0.4% | 4,700 |
| 2017/05/10 | 1,192 | 1,212 | 1,192 | 1,204 | +12 | +1% | 3,100 |
| 2017/05/09 | 1,187 | 1,197 | 1,170 | 1,192 | +35 | +3% | 6,300 |
| 2017/05/08 | 1,159 | 1,168 | 1,134 | 1,157 | +26 | +2.3% | 5,800 |
| 2017/05/02 | 1,140 | 1,144 | 1,130 | 1,131 | +10 | +0.9% | 2,800 |
| 2017/05/01 | 1,116 | 1,132 | 1,115 | 1,121 | +4 | +0.4% | 2,400 |
| 2017/04/28 | 1,158 | 1,158 | 1,098 | 1,117 | -30 | -2.6% | 7,000 |
| 2017/04/27 | 1,150 | 1,159 | 1,132 | 1,147 | +13 | +1.1% | 4,000 |
| 2017/04/26 | 1,138 | 1,138 | 1,118 | 1,134 | -7 | -0.6% | 3,500 |
| 2017/04/25 | 1,149 | 1,150 | 1,140 | 1,141 | +2 | +0.2% | 5,800 |
| 2017/04/24 | 1,127 | 1,139 | 1,127 | 1,139 | +21 | +1.9% | 1,600 |
| 2017/04/21 | 1,113 | 1,124 | 1,113 | 1,118 | +5 | +0.4% | 2,100 |
| 2017/04/20 | 1,129 | 1,130 | 1,110 | 1,113 | -16 | -1.4% | 3,600 |
| 2017/04/19 | 1,129 | 1,145 | 1,129 | 1,129 | ±0 | ±0% | 3,700 |
| 2017/04/18 | 1,144 | 1,144 | 1,126 | 1,129 | +11 | +1% | 2,000 |
| 2017/04/17 | 1,110 | 1,122 | 1,110 | 1,118 | -10 | -0.9% | 4,700 |
| 2017/04/14 | 1,130 | 1,138 | 1,126 | 1,128 | -11 | -1% | 3,400 |
| 2017/04/13 | 1,138 | 1,150 | 1,135 | 1,139 | +1 | +0.1% | 2,900 |
| 2017/04/12 | 1,165 | 1,165 | 1,136 | 1,138 | +3 | +0.3% | 2,100 |
| 2017/04/11 | 1,152 | 1,166 | 1,135 | 1,135 | -42 | -3.6% | 5,600 |
2001～
2050
件表示中 / 7024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 | 219,700円 | +4.6% | +5.3% | 4.28% | 7.01倍 | 1.26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 |
| アステナＨＤ | 51,900円 | +10.4% | +3.4% | 3.47% | 11.64倍 | 0.81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 |
| 極東貿 | 168,100円 | +7.6% | -16.8% | 4.16% | 12.64倍 | 0.69倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ナラサキ | 361,500円 | +4.9% | +11.8% | 3.60% | 7.40倍 | 0.71倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ＯＣＨＩ・ＨＤ | 141,400円 | +6.8% | +14.0% | 3.82% | 15.33倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
市場注目の銘柄
チャート関連のコラム
