ＮＣホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/22 | 920 | 943 | 900 | 906 | -26 | -2.8% | 6,900 |
| 2016/06/21 | 920 | 939 | 912 | 932 | +15 | +1.6% | 6,600 |
| 2016/06/20 | 870 | 919 | 870 | 917 | +58 | +6.8% | 7,800 |
| 2016/06/17 | 925 | 925 | 848 | 859 | +9 | +1.1% | 25,000 |
| 2016/06/16 | 958 | 958 | 837 | 850 | -108 | -11.3% | 27,200 |
| 2016/06/15 | 970 | 981 | 950 | 958 | -11 | -1.1% | 13,200 |
| 2016/06/14 | 1,059 | 1,059 | 961 | 969 | -73 | -7% | 17,700 |
| 2016/06/13 | 1,108 | 1,108 | 1,010 | 1,042 | -66 | -6% | 11,500 |
| 2016/06/10 | 1,131 | 1,135 | 1,106 | 1,108 | -28 | -2.5% | 23,600 |
| 2016/06/09 | 1,152 | 1,152 | 1,132 | 1,136 | -16 | -1.4% | 5,100 |
| 2016/06/08 | 1,154 | 1,154 | 1,146 | 1,152 | -2 | -0.2% | 2,700 |
| 2016/06/07 | 1,153 | 1,160 | 1,150 | 1,154 | -7 | -0.6% | 4,200 |
| 2016/06/06 | 1,169 | 1,171 | 1,150 | 1,161 | +19 | +1.7% | 7,300 |
| 2016/06/03 | 1,137 | 1,148 | 1,130 | 1,142 | +2 | +0.2% | 4,700 |
| 2016/06/02 | 1,151 | 1,160 | 1,134 | 1,140 | -19 | -1.6% | 11,100 |
| 2016/06/01 | 1,172 | 1,172 | 1,152 | 1,159 | -15 | -1.3% | 5,200 |
| 2016/05/31 | 1,190 | 1,199 | 1,172 | 1,174 | -20 | -1.7% | 4,900 |
| 2016/05/30 | 1,171 | 1,199 | 1,171 | 1,194 | -3 | -0.3% | 6,000 |
| 2016/05/27 | 1,200 | 1,201 | 1,169 | 1,197 | +8 | +0.7% | 5,400 |
| 2016/05/26 | 1,204 | 1,204 | 1,160 | 1,189 | +45 | +3.9% | 20,600 |
| 2016/05/25 | 1,151 | 1,175 | 1,144 | 1,144 | -8 | -0.7% | 6,900 |
| 2016/05/24 | 1,170 | 1,180 | 1,150 | 1,152 | -25 | -2.1% | 2,800 |
| 2016/05/23 | 1,180 | 1,180 | 1,161 | 1,177 | -5 | -0.4% | 1,700 |
| 2016/05/20 | 1,146 | 1,187 | 1,145 | 1,182 | +34 | +3% | 8,100 |
| 2016/05/19 | 1,134 | 1,180 | 1,134 | 1,148 | +6 | +0.5% | 6,800 |
| 2016/05/18 | 1,148 | 1,165 | 1,117 | 1,142 | -6 | -0.5% | 8,100 |
| 2016/05/17 | 1,169 | 1,169 | 1,130 | 1,148 | +17 | +1.5% | 5,600 |
| 2016/05/16 | 1,180 | 1,180 | 1,127 | 1,131 | -19 | -1.7% | 6,000 |
| 2016/05/13 | 1,169 | 1,183 | 1,139 | 1,150 | -45 | -3.8% | 15,500 |
| 2016/05/12 | 1,201 | 1,219 | 1,186 | 1,195 | -31 | -2.5% | 11,300 |
| 2016/05/11 | 1,238 | 1,238 | 1,195 | 1,226 | -5 | -0.4% | 3,900 |
| 2016/05/10 | 1,239 | 1,239 | 1,201 | 1,231 | +22 | +1.8% | 5,000 |
| 2016/05/09 | 1,254 | 1,284 | 1,194 | 1,209 | +11 | +0.9% | 4,800 |
| 2016/05/06 | 1,214 | 1,214 | 1,185 | 1,198 | +23 | +2% | 7,500 |
| 2016/05/02 | 1,180 | 1,216 | 1,150 | 1,175 | -42 | -3.5% | 17,800 |
| 2016/04/28 | 1,251 | 1,268 | 1,216 | 1,217 | -34 | -2.7% | 16,000 |
| 2016/04/27 | 1,263 | 1,283 | 1,251 | 1,251 | -29 | -2.3% | 10,400 |
| 2016/04/26 | 1,301 | 1,301 | 1,277 | 1,280 | -22 | -1.7% | 17,600 |
| 2016/04/25 | 1,340 | 1,340 | 1,300 | 1,302 | -36 | -2.7% | 7,800 |
| 2016/04/22 | 1,347 | 1,347 | 1,309 | 1,338 | -19 | -1.4% | 15,900 |
| 2016/04/21 | 1,369 | 1,369 | 1,344 | 1,357 | +6 | +0.4% | 11,000 |
| 2016/04/20 | 1,342 | 1,365 | 1,330 | 1,351 | -4 | -0.3% | 3,700 |
| 2016/04/19 | 1,354 | 1,367 | 1,332 | 1,355 | +23 | +1.7% | 6,800 |
| 2016/04/18 | 1,355 | 1,371 | 1,330 | 1,332 | -53 | -3.8% | 19,000 |
| 2016/04/15 | 1,340 | 1,410 | 1,340 | 1,385 | +20 | +1.5% | 12,700 |
| 2016/04/14 | 1,354 | 1,377 | 1,334 | 1,365 | -14 | -1% | 27,000 |
| 2016/04/13 | 1,375 | 1,413 | 1,353 | 1,379 | +8 | +0.6% | 12,900 |
| 2016/04/12 | 1,348 | 1,450 | 1,348 | 1,371 | -15 | -1.1% | 12,400 |
| 2016/04/11 | 1,452 | 1,483 | 1,370 | 1,386 | -109 | -7.3% | 23,000 |
| 2016/04/08 | 1,450 | 1,770 | 1,418 | 1,495 | +19 | +1.3% | 214,800 |
1951～
2000
件表示中 / 2005件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＨＤ | 222,400円 | +10.7% | -12.5% | 2.92% | 17.64倍 | 1.19倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
| エーワン精密 | 200,000円 | -8.8% | -36.7% | 5.00% | 80.29倍 | 1.25倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 油研工 | 231,800円 | +13.5% | -12.7% | 4.53% | 10.96倍 | 0.40倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 豊和工 | 82,000円 | +21.8% | +69.5% | 2.44% | 14.53倍 | 0.57倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
| ＳＡＮＥＩ | 425,000円 | +3.5% | +3.4% | 2.59% | 6.95倍 | 0.74倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
