ナカボーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,795 | 4,795 | 4,600 | 4,650 | +50 | +1.1% | 900 |
| 2022/07/29 | 4,650 | 4,670 | 4,600 | 4,600 | -50 | -1.1% | 300 |
| 2022/07/28 | 5,120 | 5,150 | 4,650 | 4,650 | -160 | -3.3% | 2,600 |
| 2022/07/27 | 4,880 | 5,330 | 4,810 | 4,810 | +70 | +1.5% | 4,200 |
| 2022/07/26 | 4,915 | 4,915 | 4,700 | 4,740 | -570 | -10.7% | 7,500 |
| 2022/07/25 | 6,180 | 6,600 | 5,090 | 5,310 | -770 | -12.7% | 32,800 |
| 2022/07/22 | 5,230 | 6,080 | 5,230 | 6,080 | +1,000 | +19.7% | 6,300 |
| 2022/07/21 | 4,800 | 5,160 | 4,800 | 5,080 | +280 | +5.8% | 7,400 |
| 2022/07/20 | 4,575 | 4,800 | 4,575 | 4,800 | +255 | +5.6% | 3,000 |
| 2022/07/19 | 4,400 | 4,545 | 4,400 | 4,545 | +210 | +4.8% | 2,800 |
| 2022/07/15 | 4,245 | 4,370 | 4,245 | 4,335 | +155 | +3.7% | 1,700 |
| 2022/07/14 | 4,090 | 4,180 | 4,090 | 4,180 | +20 | +0.5% | 1,200 |
| 2022/07/13 | 4,210 | 4,210 | 4,160 | 4,160 | +20 | +0.5% | 400 |
| 2022/07/12 | 4,150 | 4,155 | 4,115 | 4,140 | +115 | +2.9% | 800 |
| 2022/07/11 | 4,025 | 4,025 | 4,025 | 4,025 | ±0 | ±0% | 100 |
| 2022/07/08 | 4,035 | 4,080 | 4,025 | 4,025 | +25 | +0.6% | 600 |
| 2022/07/07 | 3,910 | 4,000 | 3,850 | 4,000 | +100 | +2.6% | 2,700 |
| 2022/07/06 | 3,850 | 3,900 | 3,840 | 3,900 | -20 | -0.5% | 1,000 |
| 2022/07/05 | 3,920 | 3,920 | 3,920 | 3,920 | -55 | -1.4% | 400 |
| 2022/07/04 | 4,095 | 4,095 | 3,965 | 3,975 | +10 | +0.3% | 900 |
| 2022/07/01 | 3,940 | 3,965 | 3,905 | 3,965 | +70 | +1.8% | 500 |
| 2022/06/30 | 3,895 | 3,895 | 3,895 | 3,895 | - | - | 100 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 3,895 | 3,895 | 3,895 | 3,895 | +65 | +1.7% | 100 |
| 2022/06/27 | 3,815 | 3,830 | 3,815 | 3,830 | +30 | +0.8% | 200 |
| 2022/06/24 | 3,755 | 3,800 | 3,755 | 3,800 | +50 | +1.3% | 200 |
| 2022/06/23 | 3,750 | 3,750 | 3,750 | 3,750 | +35 | +0.9% | 100 |
| 2022/06/22 | 3,735 | 3,735 | 3,715 | 3,715 | ±0 | ±0% | 1,700 |
| 2022/06/21 | 3,715 | 3,715 | 3,715 | 3,715 | +15 | +0.4% | 100 |
| 2022/06/20 | 3,750 | 3,750 | 3,700 | 3,700 | -80 | -2.1% | 200 |
| 2022/06/17 | 3,700 | 3,780 | 3,700 | 3,780 | +80 | +2.2% | 400 |
| 2022/06/16 | 3,700 | 3,700 | 3,700 | 3,700 | -5 | -0.1% | 700 |
| 2022/06/15 | 3,710 | 3,710 | 3,705 | 3,705 | - | - | 400 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 3,710 | 3,710 | 3,710 | 3,710 | +10 | +0.3% | 100 |
| 2022/06/09 | 3,700 | 3,700 | 3,700 | 3,700 | -35 | -0.9% | 100 |
| 2022/06/08 | 3,735 | 3,735 | 3,725 | 3,735 | ±0 | ±0% | 300 |
| 2022/06/07 | 3,735 | 3,735 | 3,735 | 3,735 | ±0 | ±0% | 100 |
| 2022/06/06 | 3,735 | 3,735 | 3,735 | 3,735 | +15 | +0.4% | 200 |
| 2022/06/03 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2022/06/02 | 3,720 | 3,720 | 3,720 | 3,720 | -30 | -0.8% | 200 |
| 2022/06/01 | 3,760 | 3,760 | 3,750 | 3,750 | -5 | -0.1% | 400 |
| 2022/05/31 | 3,755 | 3,755 | 3,755 | 3,755 | +55 | +1.5% | 100 |
| 2022/05/30 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2022/05/27 | 3,755 | 3,755 | 3,700 | 3,700 | -85 | -2.2% | 500 |
| 2022/05/26 | 3,785 | 3,785 | 3,785 | 3,785 | ±0 | ±0% | 200 |
| 2022/05/25 | 3,750 | 3,785 | 3,750 | 3,785 | -35 | -0.9% | 700 |
| 2022/05/24 | 3,850 | 3,850 | 3,750 | 3,820 | -150 | -3.8% | 1,800 |
| 2022/05/23 | 3,995 | 3,995 | 3,905 | 3,970 | -25 | -0.6% | 1,000 |
751～
800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ナカボーテック」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 |
|---|---|---|---|---|---|---|---|---|
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.22倍 | 1.50倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.12倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 三住道路 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.03倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 南海辰村 | 46,800円 | -8.4% | -6.2% | 1.28% | 8.88倍 | 0.78倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
