ノザワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 1,230 | 1,233 | 1,216 | 1,221 | -8 | -0.7% | 10,500 |
| 2018/07/24 | 1,220 | 1,230 | 1,220 | 1,229 | +10 | +0.8% | 5,800 |
| 2018/07/23 | 1,233 | 1,235 | 1,219 | 1,219 | -11 | -0.9% | 6,200 |
| 2018/07/20 | 1,225 | 1,235 | 1,216 | 1,230 | +11 | +0.9% | 19,500 |
| 2018/07/19 | 1,220 | 1,230 | 1,215 | 1,219 | +2 | +0.2% | 12,900 |
| 2018/07/18 | 1,211 | 1,224 | 1,211 | 1,217 | +8 | +0.7% | 20,400 |
| 2018/07/17 | 1,213 | 1,213 | 1,201 | 1,209 | +8 | +0.7% | 9,400 |
| 2018/07/13 | 1,209 | 1,213 | 1,198 | 1,201 | -8 | -0.7% | 7,300 |
| 2018/07/12 | 1,211 | 1,211 | 1,203 | 1,209 | +9 | +0.8% | 7,900 |
| 2018/07/11 | 1,197 | 1,215 | 1,186 | 1,200 | +6 | +0.5% | 29,900 |
| 2018/07/10 | 1,199 | 1,212 | 1,190 | 1,194 | +7 | +0.6% | 21,800 |
| 2018/07/09 | 1,191 | 1,192 | 1,180 | 1,187 | +6 | +0.5% | 18,300 |
| 2018/07/06 | 1,167 | 1,192 | 1,153 | 1,181 | +29 | +2.5% | 28,200 |
| 2018/07/05 | 1,171 | 1,180 | 1,152 | 1,152 | -16 | -1.4% | 112,800 |
| 2018/07/04 | 1,190 | 1,196 | 1,168 | 1,168 | -19 | -1.6% | 49,600 |
| 2018/07/03 | 1,212 | 1,212 | 1,186 | 1,187 | -28 | -2.3% | 62,600 |
| 2018/07/02 | 1,247 | 1,248 | 1,210 | 1,215 | -2 | -0.2% | 39,900 |
| 2018/06/29 | 1,198 | 1,220 | 1,198 | 1,217 | +13 | +1.1% | 8,300 |
| 2018/06/28 | 1,208 | 1,210 | 1,198 | 1,204 | -1 | -0.1% | 11,600 |
| 2018/06/27 | 1,210 | 1,223 | 1,203 | 1,205 | +4 | +0.3% | 38,000 |
| 2018/06/26 | 1,195 | 1,228 | 1,190 | 1,201 | -5 | -0.4% | 12,000 |
| 2018/06/25 | 1,230 | 1,241 | 1,198 | 1,206 | -28 | -2.3% | 69,400 |
| 2018/06/22 | 1,231 | 1,244 | 1,228 | 1,234 | ±0 | ±0% | 36,900 |
| 2018/06/21 | 1,242 | 1,248 | 1,231 | 1,234 | -9 | -0.7% | 10,300 |
| 2018/06/20 | 1,258 | 1,258 | 1,235 | 1,243 | -15 | -1.2% | 22,000 |
| 2018/06/19 | 1,293 | 1,293 | 1,253 | 1,258 | -25 | -1.9% | 12,900 |
| 2018/06/18 | 1,305 | 1,310 | 1,281 | 1,283 | -17 | -1.3% | 18,300 |
| 2018/06/15 | 1,315 | 1,315 | 1,290 | 1,300 | -6 | -0.5% | 23,200 |
| 2018/06/14 | 1,305 | 1,308 | 1,296 | 1,306 | ±0 | ±0% | 9,900 |
| 2018/06/13 | 1,304 | 1,309 | 1,286 | 1,306 | +6 | +0.5% | 14,300 |
| 2018/06/12 | 1,318 | 1,318 | 1,283 | 1,300 | +1 | +0.1% | 21,600 |
| 2018/06/11 | 1,293 | 1,314 | 1,293 | 1,299 | -3 | -0.2% | 13,100 |
| 2018/06/08 | 1,275 | 1,314 | 1,272 | 1,302 | +21 | +1.6% | 26,600 |
| 2018/06/07 | 1,290 | 1,290 | 1,273 | 1,281 | -1 | -0.1% | 15,500 |
| 2018/06/06 | 1,280 | 1,291 | 1,270 | 1,282 | -2 | -0.2% | 13,300 |
| 2018/06/05 | 1,283 | 1,290 | 1,265 | 1,284 | +1 | +0.1% | 21,200 |
| 2018/06/04 | 1,273 | 1,289 | 1,262 | 1,283 | +27 | +2.1% | 13,500 |
| 2018/06/01 | 1,272 | 1,277 | 1,256 | 1,256 | -12 | -0.9% | 14,200 |
| 2018/05/31 | 1,281 | 1,281 | 1,260 | 1,268 | +13 | +1% | 8,600 |
| 2018/05/30 | 1,268 | 1,279 | 1,251 | 1,255 | -28 | -2.2% | 20,300 |
| 2018/05/29 | 1,324 | 1,324 | 1,283 | 1,283 | -29 | -2.2% | 16,200 |
| 2018/05/28 | 1,317 | 1,330 | 1,306 | 1,312 | +20 | +1.5% | 5,300 |
| 2018/05/25 | 1,321 | 1,322 | 1,292 | 1,292 | -31 | -2.3% | 18,700 |
| 2018/05/24 | 1,328 | 1,328 | 1,314 | 1,323 | +1 | +0.1% | 7,100 |
| 2018/05/23 | 1,328 | 1,333 | 1,319 | 1,322 | -7 | -0.5% | 18,600 |
| 2018/05/22 | 1,348 | 1,348 | 1,329 | 1,329 | -26 | -1.9% | 19,400 |
| 2018/05/21 | 1,357 | 1,364 | 1,353 | 1,355 | -1 | -0.1% | 21,600 |
| 2018/05/18 | 1,370 | 1,370 | 1,354 | 1,356 | -1 | -0.1% | 9,700 |
| 2018/05/17 | 1,379 | 1,379 | 1,355 | 1,357 | -10 | -0.7% | 10,600 |
| 2018/05/16 | 1,370 | 1,379 | 1,356 | 1,367 | +3 | +0.2% | 18,100 |
1701～
1750
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「ノザワ」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 |
|---|---|---|---|---|---|---|---|---|
| ノザワ | 91,800円 | +2.5% | +19.2% | 4.36% | 7.53倍 | 0.52倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| 神島化 | 124,700円 | +2.5% | +22.2% | 3.69% | 7.54倍 | 0.88倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| 倉 元 | 23,300円 | +168.0% | +150.0% | 0.00% | 224.04倍 | 3.01倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| 石塚硝 | 250,600円 | +7.2% | -5.7% | 2.59% | 4.46倍 | 0.31倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
| ジオスター | 29,900円 | -0.8% | -36.7% | 2.01% | 15.59倍 | 0.39倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム
