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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 1,000 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 1,272 | 1,272 | 1,245 | 1,245 | - | - | 2,000 |
| 2017/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/09 | 1,227 | 1,237 | 1,227 | 1,234 | +18 | +1.5% | 8,000 |
| 2017/05/08 | 1,221 | 1,230 | 1,201 | 1,216 | +24 | +2% | 9,000 |
| 2017/05/02 | 1,226 | 1,226 | 1,192 | 1,192 | -8 | -0.7% | 7,000 |
| 2017/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2017/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2017/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | -13 | -1.1% | 2,000 |
| 2017/04/26 | 1,188 | 1,213 | 1,188 | 1,213 | +40 | +3.4% | 2,000 |
| 2017/04/25 | 1,185 | 1,185 | 1,173 | 1,173 | +1 | +0.1% | 2,000 |
| 2017/04/24 | 1,171 | 1,183 | 1,171 | 1,172 | -8 | -0.7% | 3,000 |
| 2017/04/21 | 1,181 | 1,181 | 1,180 | 1,180 | +11 | +0.9% | 2,000 |
| 2017/04/20 | 1,166 | 1,169 | 1,166 | 1,169 | +3 | +0.3% | 2,000 |
| 2017/04/19 | 1,170 | 1,170 | 1,166 | 1,166 | -14 | -1.2% | 2,000 |
| 2017/04/18 | 1,178 | 1,185 | 1,178 | 1,180 | +29 | +2.5% | 5,000 |
| 2017/04/17 | 1,150 | 1,152 | 1,150 | 1,151 | -45 | -3.8% | 25,000 |
| 2017/04/14 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
| 2017/04/13 | 1,179 | 1,196 | 1,179 | 1,196 | +17 | +1.4% | 5,000 |
| 2017/04/12 | 1,179 | 1,179 | 1,179 | 1,179 | -17 | -1.4% | 1,000 |
| 2017/04/11 | 1,181 | 1,199 | 1,181 | 1,196 | -4 | -0.3% | 3,000 |
| 2017/04/10 | 1,201 | 1,201 | 1,200 | 1,200 | -10 | -0.8% | 4,000 |
| 2017/04/07 | 1,225 | 1,225 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2017/04/06 | 1,235 | 1,235 | 1,210 | 1,210 | -38 | -3% | 4,000 |
| 2017/04/05 | 1,248 | 1,248 | 1,248 | 1,248 | -7 | -0.6% | 2,000 |
| 2017/04/04 | 1,255 | 1,255 | 1,255 | 1,255 | +4 | +0.3% | 1,000 |
| 2017/04/03 | 1,305 | 1,305 | 1,221 | 1,251 | -54 | -4.1% | 16,000 |
| 2017/03/31 | 1,335 | 1,335 | 1,305 | 1,305 | -30 | -2.2% | 2,000 |
| 2017/03/30 | 1,282 | 1,335 | 1,282 | 1,335 | +27 | +2.1% | 2,000 |
| 2017/03/29 | 1,310 | 1,310 | 1,250 | 1,308 | -52 | -3.8% | 24,000 |
| 2017/03/28 | 1,380 | 1,380 | 1,360 | 1,360 | +10 | +0.7% | 21,000 |
| 2017/03/27 | 1,379 | 1,379 | 1,350 | 1,350 | +10 | +0.7% | 9,000 |
| 2017/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | +4 | +0.3% | 2,000 |
| 2017/03/23 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 1,000 |
| 2017/03/22 | 1,335 | 1,345 | 1,335 | 1,336 | +5 | +0.4% | 5,000 |
| 2017/03/21 | 1,333 | 1,333 | 1,331 | 1,331 | - | - | 4,000 |
| 2017/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,332 | 1,332 | 1,332 | 1,332 | +2 | +0.2% | 1,000 |
| 2017/03/14 | 1,350 | 1,350 | 1,330 | 1,330 | -23 | -1.7% | 4,000 |
| 2017/03/13 | 1,352 | 1,353 | 1,352 | 1,353 | - | - | 2,000 |
| 2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/09 | 1,370 | 1,379 | 1,352 | 1,352 | - | - | 9,000 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,367 | 1,370 | 1,365 | 1,370 | -1 | -0.1% | 6,000 |
| 2017/03/06 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 3,000 |
| 2017/03/03 | 1,397 | 1,397 | 1,390 | 1,390 | +26 | +1.9% | 6,000 |
| 2017/03/02 | 1,331 | 1,364 | 1,331 | 1,364 | +4 | +0.3% | 3,000 |
| 2017/03/01 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
1951～
2000
件表示中 / 3695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 | 501,000円 | -1.5% | -12.3% | 5.19% | 13.36倍 | 1.41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 |
| 植木組 | 194,500円 | -9.1% | -3.9% | 4.63% | 7.51倍 | 0.47倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| サンテック | 81,600円 | +24.2% | - | 4.90% | 8.95倍 | 0.43倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 日ハウスＨＤ | 32,300円 | +172.3% | - | 3.41% | 12.30倍 | 0.59倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ファーストコポ | 95,200円 | +45.7% | +68.8% | 4.41% | 6.94倍 | 1.25倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
市場注目の銘柄
チャート関連のコラム
