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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,174 | 1,174 | 1,160 | 1,169 | -6 | -0.5% | 10,500 |
| 2017/05/09 | 1,167 | 1,179 | 1,167 | 1,175 | +8 | +0.7% | 11,500 |
| 2017/05/08 | 1,155 | 1,180 | 1,154 | 1,167 | +17 | +1.5% | 36,000 |
| 2017/05/02 | 1,148 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 7,500 |
| 2017/05/01 | 1,148 | 1,148 | 1,136 | 1,146 | +10 | +0.9% | 5,900 |
| 2017/04/28 | 1,137 | 1,149 | 1,136 | 1,136 | -1 | -0.1% | 7,900 |
| 2017/04/27 | 1,125 | 1,144 | 1,124 | 1,137 | +15 | +1.3% | 6,800 |
| 2017/04/26 | 1,111 | 1,125 | 1,111 | 1,122 | +13 | +1.2% | 6,500 |
| 2017/04/25 | 1,122 | 1,122 | 1,100 | 1,109 | -1 | -0.1% | 11,300 |
| 2017/04/24 | 1,104 | 1,117 | 1,094 | 1,110 | +6 | +0.5% | 20,300 |
| 2017/04/21 | 1,092 | 1,116 | 1,089 | 1,104 | +16 | +1.5% | 20,000 |
| 2017/04/20 | 1,063 | 1,088 | 1,059 | 1,088 | +29 | +2.7% | 17,000 |
| 2017/04/19 | 1,067 | 1,067 | 1,047 | 1,059 | -17 | -1.6% | 35,400 |
| 2017/04/18 | 1,075 | 1,125 | 1,063 | 1,076 | +9 | +0.8% | 16,100 |
| 2017/04/17 | 1,062 | 1,075 | 1,054 | 1,067 | -29 | -2.6% | 36,600 |
| 2017/04/14 | 1,070 | 1,097 | 1,070 | 1,096 | +11 | +1% | 3,200 |
| 2017/04/13 | 1,052 | 1,085 | 1,050 | 1,085 | +16 | +1.5% | 6,700 |
| 2017/04/12 | 1,092 | 1,092 | 1,063 | 1,069 | -23 | -2.1% | 8,400 |
| 2017/04/11 | 1,112 | 1,116 | 1,090 | 1,092 | -20 | -1.8% | 5,500 |
| 2017/04/10 | 1,094 | 1,122 | 1,094 | 1,112 | +13 | +1.2% | 5,100 |
| 2017/04/07 | 1,086 | 1,120 | 1,080 | 1,099 | +19 | +1.8% | 7,600 |
| 2017/04/06 | 1,114 | 1,116 | 1,067 | 1,080 | -64 | -5.6% | 24,100 |
| 2017/04/05 | 1,179 | 1,179 | 1,117 | 1,144 | -26 | -2.2% | 13,800 |
| 2017/04/04 | 1,145 | 1,170 | 1,104 | 1,170 | +21 | +1.8% | 14,600 |
| 2017/04/03 | 1,160 | 1,160 | 1,135 | 1,149 | -22 | -1.9% | 24,400 |
| 2017/03/31 | 1,204 | 1,210 | 1,047 | 1,171 | -31 | -2.6% | 30,900 |
| 2017/03/30 | 1,203 | 1,212 | 1,194 | 1,202 | -8 | -0.7% | 18,700 |
| 2017/03/29 | 1,200 | 1,227 | 1,200 | 1,210 | -30 | -2.4% | 11,300 |
| 2017/03/28 | 1,217 | 1,243 | 1,217 | 1,240 | +18 | +1.5% | 23,800 |
| 2017/03/27 | 1,242 | 1,242 | 1,211 | 1,222 | -17 | -1.4% | 20,900 |
| 2017/03/24 | 1,241 | 1,245 | 1,233 | 1,239 | -2 | -0.2% | 9,000 |
| 2017/03/23 | 1,240 | 1,241 | 1,231 | 1,241 | ±0 | ±0% | 12,000 |
| 2017/03/22 | 1,254 | 1,259 | 1,238 | 1,241 | -19 | -1.5% | 26,500 |
| 2017/03/21 | 1,245 | 1,265 | 1,245 | 1,260 | +15 | +1.2% | 22,700 |
| 2017/03/17 | 1,245 | 1,256 | 1,227 | 1,245 | +1 | +0.1% | 23,900 |
| 2017/03/16 | 1,225 | 1,257 | 1,225 | 1,244 | +19 | +1.6% | 28,300 |
| 2017/03/15 | 1,269 | 1,269 | 1,220 | 1,225 | -44 | -3.5% | 42,700 |
| 2017/03/14 | 1,265 | 1,270 | 1,250 | 1,269 | +2 | +0.2% | 21,900 |
| 2017/03/13 | 1,247 | 1,267 | 1,242 | 1,267 | +25 | +2% | 23,900 |
| 2017/03/10 | 1,247 | 1,259 | 1,241 | 1,242 | -5 | -0.4% | 18,300 |
| 2017/03/09 | 1,215 | 1,261 | 1,215 | 1,247 | +35 | +2.9% | 60,200 |
| 2017/03/08 | 1,199 | 1,215 | 1,198 | 1,212 | +6 | +0.5% | 25,900 |
| 2017/03/07 | 1,229 | 1,233 | 1,187 | 1,206 | -5 | -0.4% | 123,700 |
| 2017/03/06 | 1,123 | 1,238 | 1,111 | 1,211 | +91 | +8.1% | 157,100 |
| 2017/03/03 | 1,125 | 1,129 | 1,102 | 1,120 | -1 | -0.1% | 11,900 |
| 2017/03/02 | 1,128 | 1,128 | 1,115 | 1,121 | +7 | +0.6% | 8,600 |
| 2017/03/01 | 1,129 | 1,129 | 1,113 | 1,114 | -10 | -0.9% | 3,300 |
| 2017/02/28 | 1,105 | 1,126 | 1,105 | 1,124 | +13 | +1.2% | 7,900 |
| 2017/02/27 | 1,120 | 1,120 | 1,090 | 1,111 | -6 | -0.5% | 5,700 |
| 2017/02/24 | 1,124 | 1,124 | 1,113 | 1,117 | +3 | +0.3% | 8,600 |
2001～
2050
件表示中 / 3742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 | 93,100円 | +2.5% | +19.2% | 4.30% | 7.64倍 | 0.53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 |
| 美濃窯業 | 100,600円 | +6.3% | +10.1% | 4.17% | 7.94倍 | 0.71倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 神島化 | 124,100円 | +2.5% | +22.2% | 3.71% | 7.50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 | 22,900円 | +168.0% | +150.0% | 0.00% | 220.19倍 | 2.96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 | 250,000円 | +7.2% | -5.7% | 2.60% | 4.45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 |
市場注目の銘柄
チャート関連のコラム
