ログイン

ニチモウ (8091.T)

プライム（内国株式）
セクター
卸売業
最新終値
2,406円
最新PBR
0.59倍
最新PER
3.65倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,377 2,406 2,375 2,406 14,400 2,381.4 2,344.5
08/13(木) 2,387 2,387 2,344 2,374 14,800 2,373.2 2,339.3
08/12(水) 2,380 2,399 2,363 2,363 20,000 2,365.6 2,337.6
08/10(月) 2,366 2,390 2,318 2,372 38,100 2,365.0 2,336.2
08/07(金) 2,365 2,397 2,365 2,392 12,600 2,367.0 2,333.5
08/06(木) 2,331 2,372 2,331 2,365 7,700 2,366.6 2,329.6
08/05(水) 2,357 2,358 2,333 2,336 9,900 2,373.4 2,326.0
08/04(火) 2,356 2,385 2,356 2,360 5,700 2,383.0 2,323.7
08/03(月) 2,368 2,400 2,334 2,382 12,100 2,379.2 2,321.1
07/31(金) 2,372 2,406 2,365 2,390 24,400 2,371.8 2,316.4
07/30(木) 2,383 2,399 2,359 2,399 12,200 2,358.4 2,311.9
07/29(水) 2,341 2,388 2,341 2,384 32,200 2,344.6 2,307.1
07/28(火) 2,355 2,358 2,334 2,341 11,000 2,335.8 2,302.4
07/27(月) 2,332 2,352 2,331 2,345 18,900 2,332.4 2,299.4
07/24(金) 2,325 2,336 2,312 2,323 9,500 2,326.6 2,296.5
07/23(木) 2,340 2,344 2,312 2,330 6,700 2,324.4 2,294.0
07/22(水) 2,345 2,352 2,328 2,340 8,500 2,323.0 2,289.3
07/21(火) 2,321 2,351 2,319 2,324 20,700 2,311.6 2,284.2
07/17(金) 2,308 2,340 2,298 2,316 18,000 2,300.6 2,279.7
07/16(木) 2,323 2,350 2,312 2,312 13,800 2,299.4 2,274.2
07/15(水) 2,284 2,323 2,279 2,323 13,200 2,291.6 2,268.7
07/14(火) 2,272 2,289 2,271 2,283 9,000 2,282.2 2,264.0
07/13(月) 2,310 2,319 2,269 2,269 13,500 2,292.2 2,259.9
07/10(金) 2,274 2,311 2,268 2,310 18,900 2,304.0 2,256.2
07/09(木) 2,264 2,288 2,250 2,273 15,300 2,302.6 2,252.2
07/08(水) 2,338 2,338 2,262 2,276 22,600 2,307.0 2,247.6
07/07(火) 2,349 2,349 2,321 2,333 12,600 2,306.6 2,242.0
07/06(月) 2,307 2,340 2,300 2,328 13,000 2,295.8 2,233.6
07/03(金) 2,297 2,310 2,280 2,303 10,900 2,289.2 2,226.4
07/02(木) 2,284 2,296 2,274 2,295 17,600 2,281.8 2,221.3
07/01(水) 2,283 2,297 2,264 2,274 10,500 2,278.2 2,216.2
06/30(火) 2,300 2,300 2,277 2,279 6,300 2,279.0 2,210.8
06/29(月) 2,265 2,301 2,265 2,295 16,600 2,276.4 2,205.3
06/26(金) 2,275 2,285 2,261 2,266 11,000 2,271.0 2,198.9
06/25(木) 2,299 2,308 2,277 2,277 34,500 2,272.2 2,194.1
06/24(水) 2,266 2,287 2,265 2,278 15,400 2,269.0 2,189.6
06/23(火) 2,261 2,294 2,261 2,266 15,800 2,255.6 2,184.5
06/22(月) 2,290 2,294 2,240 2,268 25,100 2,245.2 2,181.5
06/19(金) 2,261 2,300 2,261 2,272 29,900 2,233.8 2,177.1
06/18(木) 2,235 2,261 2,211 2,261 39,200 2,215.0 2,178.6
06/17(水) 2,219 2,240 2,211 2,211 13,300 2,197.8 2,179.3
06/16(火) 2,202 2,214 2,183 2,214 9,700 2,196.8 2,181.8
06/15(月) 2,186 2,228 2,184 2,211 25,300 2,190.0 2,183.5
06/12(金) 2,176 2,200 2,154 2,178 18,900 2,182.8 2,185.7
06/11(木) 2,211 2,211 2,162 2,175 14,400 2,189.4 2,188.1
06/10(水) 2,180 2,206 2,166 2,206 8,100 2,186.0 2,191.5
06/09(火) 2,173 2,207 2,173 2,180 22,700 2,171.8 2,192.2
06/08(月) 2,185 2,210 2,159 2,175 24,600 2,160.6 2,194.8
06/05(金) 2,188 2,228 2,187 2,211 27,400 2,155.0 2,199.9
06/04(木) 2,141 2,181 2,128 2,158 30,000 2,148.0 2,202.0
06/03(水) 2,131 2,147 2,092 2,135 41,800 2,150.0 2,213.8
06/02(火) 2,134 2,135 2,111 2,124 26,200 2,151.0 2,226.2
06/01(月) 2,182 2,182 2,132 2,147 32,000 2,154.4 2,239.8
05/29(金) 2,173 2,186 2,162 2,176 18,700 2,151.8 2,253.8
05/28(木) 2,133 2,175 2,133 2,168 16,300 2,146.0 2,266.8
05/27(水) 2,140 2,149 2,122 2,140 13,200 2,145.0 2,280.9
05/26(火) 2,122 2,148 2,119 2,141 17,100 2,147.4 2,296.1
05/25(月) 2,146 2,146 2,111 2,134 36,800 2,157.2 2,311.6
05/22(金) 2,169 2,169 2,130 2,147 37,800 2,162.0 2,327.2
05/21(木) 2,168 2,177 2,150 2,163 25,700 2,194.4 2,342.2
05/20(水) 2,190 2,190 2,133 2,152 40,900 2,217.6 2,357.0
05/19(火) 2,161 2,197 2,161 2,190 48,700 2,242.2 2,373.7
05/18(月) 2,204 2,206 2,114 2,158 134,600 2,255.2 2,389.4
05/15(金) 2,280 2,311 2,270 2,309 34,600 2,277.0 2,405.3
05/14(木) 2,278 2,285 2,265 2,279 13,800 2,262.8 2,414.9
05/13(水) 2,248 2,281 2,245 2,275 15,700 2,258.8 2,425.7
05/12(火) 2,273 2,278 2,240 2,255 16,600 2,248.4 2,436.9
05/11(月) 2,256 2,285 2,240 2,267 25,300 2,246.6 2,448.7
05/08(金) 2,256 2,256 2,215 2,238 31,100 2,253.6 2,458.0
05/07(木) 2,227 2,262 2,227 2,259 32,300 2,259.0 2,469.1
05/01(金) 2,253 2,253 2,205 2,223 44,100 2,297.6 2,479.5
04/30(木) 2,270 2,270 2,229 2,246 48,500 2,341.8 2,490.4
04/28(火) 2,280 2,307 2,260 2,302 37,300 2,385.8 2,501.4
04/27(月) 2,390 2,397 2,257 2,265 132,800 2,424.4 2,508.8
04/24(金) 2,445 2,452 2,430 2,452 11,300 2,471.6 2,516.2
04/23(木) 2,458 2,478 2,438 2,444 15,300 2,485.6 2,518.8
04/22(水) 2,490 2,495 2,464 2,466 15,100 2,500.8 2,523.8
04/21(火) 2,507 2,507 2,488 2,495 10,700 2,513.0 2,525.8
04/20(月) 2,522 2,522 2,500 2,501 9,300 2,519.0 2,526.4
04/17(金) 2,519 2,530 2,509 2,522 7,300 2,523.4 2,527.2
04/16(木) 2,525 2,545 2,520 2,520 7,000 2,525.6 2,528.0
04/15(水) 2,525 2,553 2,520 2,527 8,200 2,535.4 2,530.5
04/14(火) 2,540 2,556 2,520 2,525 14,700 2,546.6 2,532.4
04/13(月) 2,533 2,550 2,509 2,523 14,700 2,552.4 2,532.9
04/10(金) 2,577 2,577 2,533 2,533 9,800 2,557.8 2,535.4
04/09(木) 2,590 2,625 2,565 2,569 16,200 2,561.0 2,537.6
04/08(水) 2,574 2,598 2,569 2,583 9,300 2,558.0 2,534.8
04/07(火) 2,551 2,570 2,543 2,554 5,300 2,551.4 2,533.9
04/06(月) 2,547 2,605 2,547 2,550 21,000 2,540.4 2,537.0
04/03(金) 2,562 2,571 2,545 2,549 14,100 2,533.6 2,542.1
04/02(木) 2,595 2,596 2,540 2,554 13,500 2,527.8 2,546.0
04/01(水) 2,526 2,550 2,523 2,550 13,600 2,516.1 2,549.5
03/31(火) 2,502 2,523 2,490 2,499 9,300 2,510.1 2,552.4
03/30(月) 2,450 2,535 2,438 2,516 36,300 2,507.6 2,556.6
03/27(金) 2,495 2,543 2,495 2,520 25,200 2,494.7 2,562.2
03/26(木) 2,529 2,529 2,480 2,495 9,900 2,493.9 2,567.1
03/25(水) 2,510 2,530 2,510 2,520 19,500 2,508.6 2,573.3
03/24(火) 2,493 2,498 2,471 2,487 13,500 2,507.7 2,579.3
03/23(月) 2,481 2,481 2,434 2,451 26,900 2,512.4 2,584.8
03/19(木) 2,554 2,562 2,516 2,516 11,300 2,526.5 2,592.3
03/18(水) 2,543 2,569 2,542 2,569 9,300 2,531.8 2,595.7
03/17(火) 2,510 2,559 2,510 2,515 14,800 2,534.3 2,595.7
03/16(月) 2,509 2,530 2,509 2,510 9,300 2,546.5 2,596.3
03/13(金) 2,510 2,540 2,510 2,522 10,900 2,551.6 2,598.1
03/12(木) 2,582 2,594 2,532 2,543 18,900 2,564.3 2,597.5
03/11(水) 2,586 2,607 2,579 2,582 8,100 2,573.7 2,595.2
03/10(火) 2,579 2,587 2,549 2,576 15,800 2,557.1 2,590.7
03/09(月) 2,495 2,536 2,463 2,536 34,800 2,553.9 2,586.3
03/06(金) 2,566 2,597 2,557 2,586 14,200 2,573.2 2,583.2
03/05(木) 2,569 2,598 2,559 2,590 21,700 2,591.4 2,578.2
03/04(水) 2,523 2,530 2,447 2,498 55,800 2,603.0 2,573.2
03/03(火) 2,601 2,619 2,560 2,560 35,400 2,631.4 2,571.9
03/02(月) 2,647 2,667 2,613 2,632 22,200 2,643.8 2,569.6
02/27(金) 2,638 2,677 2,632 2,677 13,600 2,638.5 2,564.0
02/26(木) 2,647 2,661 2,633 2,647 11,800 2,634.3 2,555.6
02/25(水) 2,643 2,645 2,622 2,641 13,300 2,633.0 2,549.7
02/24(火) 2,624 2,638 2,586 2,622 25,900 2,634.9 2,544.6
02/20(金) 2,654 2,654 2,604 2,605 14,400 2,644.9 2,539.5
02/19(木) 2,650 2,656 2,612 2,656 10,800 2,648.5 2,534.2
02/18(水) 2,650 2,662 2,640 2,641 9,000 2,644.7 2,526.9
02/17(火) 2,667 2,668 2,645 2,650 14,900 2,637.3 2,519.8
02/16(月) 2,627 2,672 2,588 2,672 18,900 2,620.6 2,511.9
02/13(金) 2,638 2,638 2,606 2,623 14,300 2,592.6 2,502.9
02/12(木) 2,601 2,639 2,601 2,638 21,700 2,578.6 2,495.6
02/10(火) 2,579 2,612 2,577 2,603 29,800 2,552.8 2,487.6
02/09(月) 2,581 2,593 2,542 2,567 52,400 2,529.2 2,479.9
02/06(金) 2,548 2,548 2,517 2,532 36,500 2,509.4 2,474.1
02/05(木) 2,514 2,553 2,506 2,553 18,800 2,496.5 2,469.5
02/04(水) 2,491 2,513 2,482 2,508 9,100 2,477.4 2,462.7
02/03(火) 2,495 2,496 2,476 2,486 13,700 2,467.6 2,458.0
02/02(月) 2,471 2,487 2,468 2,468 10,000 2,463.5 2,453.9
01/30(金) 2,447 2,467 2,447 2,467 4,500 2,463.3 2,450.1
01/29(木) 2,467 2,467 2,435 2,458 13,900 2,470.2 2,446.5
01/28(水) 2,466 2,466 2,451 2,459 9,700 2,476.9 2,443.4
01/27(火) 2,467 2,476 2,454 2,465 10,500 2,478.6 2,439.7
01/26(月) 2,501 2,501 2,466 2,467 15,600 2,485.7 2,435.4
01/23(金) 2,492 2,509 2,489 2,501 9,600 2,494.9 2,431.2
01/22(木) 2,481 2,493 2,472 2,492 9,000 2,493.1 2,425.7
01/21(水) 2,490 2,497 2,463 2,468 19,700 2,489.4 2,420.6
01/20(火) 2,520 2,520 2,495 2,500 15,300 2,491.0 2,416.0
01/19(月) 2,493 2,522 2,475 2,513 28,000 2,483.5 2,410.4
01/16(金) 2,486 2,493 2,473 2,493 12,800 2,471.2 2,403.7
01/15(木) 2,476 2,490 2,469 2,473 16,000 2,462.2 2,398.6
01/14(水) 2,463 2,478 2,463 2,476 9,700 2,455.9 2,394.7
01/13(火) 2,477 2,481 2,451 2,463 16,000 2,447.8 2,390.0
01/09(金) 2,444 2,453 2,436 2,451 12,900 2,437.6 2,385.2
01/08(木) 2,450 2,451 2,438 2,447 11,900 2,431.8 2,381.7
01/07(水) 2,439 2,449 2,426 2,442 16,700 2,425.7 2,378.6
01/06(火) 2,422 2,445 2,422 2,436 25,400 2,413.7 2,376.3
01/05(月) 2,426 2,437 2,404 2,412 27,500 2,404.9 2,373.4
12/30(火) 2,417 2,432 2,409 2,422 12,800 2,399.0 2,370.9
12/29(月) 2,395 2,417 2,387 2,417 13,400 2,389.2 2,367.5
12/26(金) 2,397 2,405 2,378 2,382 21,300 2,381.4 2,363.7
12/25(木) 2,392 2,402 2,386 2,392 15,500 2,381.4 2,361.0
12/24(水) 2,386 2,386 2,377 2,383 14,300 2,376.3 2,357.4
12/23(火) 2,379 2,383 2,365 2,373 15,000 2,371.2 2,355.1
12/22(月) 2,392 2,392 2,364 2,378 13,900 2,368.8 2,353.6
12/19(金) 2,366 2,382 2,366 2,382 9,200 2,366.1 2,353.6
12/18(木) 2,356 2,371 2,353 2,366 7,500 2,362.7 2,353.9
12/17(水) 2,361 2,362 2,346 2,357 19,500 2,360.0 2,354.6
12/16(火) 2,366 2,369 2,352 2,361 11,800 2,360.6 2,355.1
12/15(月) 2,353 2,371 2,352 2,364 8,800 2,357.6 2,355.8
12/12(金) 2,358 2,377 2,358 2,365 9,900 2,357.8 2,360.7
12/11(木) 2,360 2,363 2,344 2,352 5,900 2,360.0 2,365.9
12/10(水) 2,348 2,360 2,344 2,360 6,000 2,361.0 2,370.1
12/09(火) 2,371 2,372 2,340 2,346 8,800 2,357.8 2,373.4
12/08(月) 2,364 2,389 2,353 2,365 12,600 2,361.0 2,377.4
12/05(金) 2,355 2,389 2,345 2,376 19,500 2,362.3 2,380.3
12/04(木) 2,350 2,357 2,338 2,357 11,200 2,363.5 2,381.7
12/03(水) 2,373 2,373 2,341 2,344 12,300 2,364.9 2,385.7
12/02(火) 2,384 2,384 2,354 2,362 9,100 2,366.1 2,391.4
12/01(月) 2,393 2,397 2,369 2,372 12,700 2,360.8 2,396.2
11/28(金) 2,366 2,394 2,366 2,382 9,700 2,350.8 2,400.9
11/27(木) 2,361 2,370 2,356 2,364 10,100 2,337.2 2,404.5
11/26(水) 2,345 2,353 2,341 2,350 16,200 2,324.9 2,407.2
11/25(火) 2,344 2,344 2,321 2,336 18,400 2,319.8 2,411.2
11/21(金) 2,299 2,329 2,299 2,322 13,800 2,320.0 2,415.6
11/20(木) 2,312 2,322 2,293 2,314 16,000 2,331.2 2,420.2
11/19(水) 2,314 2,334 2,296 2,302 34,800 2,345.9 2,425.2
11/18(火) 2,343 2,343 2,318 2,325 28,000 2,362.5 2,428.7
11/17(月) 2,375 2,375 2,332 2,337 30,900 2,371.4 2,432.1
11/14(金) 2,382 2,386 2,370 2,378 10,800 2,379.8 2,437.1
11/13(木) 2,393 2,403 2,381 2,388 19,100 2,401.6 2,439.4
11/12(水) 2,371 2,394 2,368 2,386 25,200 2,423.1 2,441.3
11/11(火) 2,380 2,383 2,349 2,369 49,900 2,437.2 2,442.9
11/10(月) 2,389 2,407 2,362 2,379 89,100 2,452.0 2,444.2
11/07(金) 2,495 2,500 2,467 2,487 20,600 2,465.3 2,444.4
11/06(木) 2,466 2,496 2,449 2,495 16,600 2,455.5 2,440.5
11/05(水) 2,448 2,459 2,398 2,456 21,900 2,438.8 2,438.8
11/04(火) 2,452 2,464 2,422 2,443 16,800 2,438.8 2,440.1
10/31(金) 2,421 2,460 2,421 2,445 22,200 2,447.8 2,442.2
10/30(木) 2,428 2,452 2,417 2,438 17,000 2,455.3 2,443.4
10/29(水) 2,451 2,451 2,412 2,412 18,700 2,465.5 2,444.3
10/28(火) 2,477 2,485 2,450 2,456 23,900 2,477.6 2,446.3
10/27(月) 2,495 2,497 2,464 2,488 32,700 2,472.5 2,446.7
10/24(金) 2,489 2,505 2,476 2,483 9,300 2,465.3 2,445.6
10/23(木) 2,471 2,505 2,458 2,489 12,400 2,457.4 2,445.3
10/22(水) 2,446 2,475 2,432 2,473 22,300 2,447.2 2,446.2
10/21(火) 2,456 2,456 2,431 2,431 9,400 2,440.6 2,447.7
10/20(月) 2,445 2,464 2,445 2,451 14,500 2,432.5 2,451.9
10/17(金) 2,430 2,449 2,413 2,444 14,000 2,424.3 2,454.4
10/16(木) 2,442 2,463 2,436 2,438 16,300 2,427.6 2,458.0
10/15(水) 2,391 2,446 2,391 2,440 17,400 2,427.4 2,462.4
10/14(火) 2,364 2,406 2,361 2,391 30,700 2,426.5 2,466.4
10/10(金) 2,451 2,451 2,400 2,410 22,900 2,433.1 2,471.7
10/09(木) 2,443 2,473 2,439 2,460 26,900 2,431.8 2,475.4
10/08(水) 2,418 2,466 2,418 2,437 18,000 2,416.5 2,478.4
10/07(火) 2,442 2,455 2,422 2,435 18,400 2,407.0 2,481.8
10/06(月) 2,433 2,436 2,409 2,424 35,200 2,410.4 2,486.3
10/03(金) 2,379 2,412 2,379 2,403 15,100 2,423.7 2,489.3
10/02(木) 2,390 2,397 2,364 2,384 15,800 2,441.8 2,492.7
10/01(水) 2,440 2,440 2,378 2,390 36,300 2,460.1 2,496.6
09/30(火) 2,486 2,486 2,446 2,451 19,400 2,474.5 2,500.5
09/29(月) 2,516 2,516 2,471 2,491 20,000 2,476.4 2,499.5
09/26(金) 2,481 2,496 2,481 2,494 15,200 2,471.4 2,496.5
09/25(木) 2,466 2,478 2,444 2,475 12,900 2,464.9 2,493.6
09/24(水) 2,470 2,470 2,444 2,462 11,900 2,464.7 2,491.5
09/22(月) 2,466 2,473 2,435 2,461 25,200 2,474.9 2,489.2
09/19(金) 2,463 2,479 2,441 2,466 22,400 2,484.9 2,485.4
09/18(木) 2,476 2,493 2,458 2,461 20,500 2,498.7 2,480.8
09/17(水) 2,510 2,512 2,474 2,474 18,300 2,509.3 -
09/16(火) 2,495 2,517 2,491 2,513 17,800 2,521.0 -
09/12(金) 2,534 2,534 2,491 2,511 20,000 2,528.3 -
09/11(木) 2,514 2,538 2,506 2,535 23,800 2,533.9 -
09/10(水) 2,540 2,540 2,510 2,514 19,800 2,531.6 -
09/09(火) 2,553 2,562 2,515 2,533 22,700 2,529.3 -
09/08(月) 2,553 2,574 2,536 2,549 26,000 2,529.7 -
09/05(金) 2,527 2,559 2,519 2,539 27,200 2,524.1 -
09/04(木) 2,511 2,539 2,503 2,523 23,300 2,525.8 -
09/03(水) 2,535 2,535 2,501 2,502 23,900 2,521.2 -
09/02(火) 2,545 2,552 2,522 2,535 14,100 2,518.1 -
09/01(月) 2,528 2,539 2,504 2,521 31,400 2,507.4 -
08/29(金) 2,511 2,547 2,500 2,547 21,000 2,500.5 -
08/28(木) 2,489 2,553 2,488 2,500 49,700 2,476.6 -
08/27(水) 2,498 2,515 2,473 2,487 32,800 2,459.3 -
08/26(火) 2,455 2,484 2,455 2,481 21,700 2,446.2 -
08/25(月) 2,435 2,493 2,416 2,487 41,100 2,434.7 -
08/22(金) 2,420 2,428 2,403 2,428 19,100 2,418.1 -
08/21(木) 2,421 2,423 2,407 2,414 7,700 2,405.6 -
08/20(水) 2,428 2,428 2,400 2,421 12,500 2,392.9 -
08/19(火) 2,408 2,428 2,391 2,423 26,400 2,382.4 -
08/18(月) 2,389 2,422 2,384 2,404 39,100 2,366.4 -
08/15(金) 2,350 2,368 2,350 2,366 22,300 2,344.5 -
08/14(木) 2,354 2,356 2,331 2,350 18,800 2,329.7 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?