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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,726 | 1,768 | 1,673 | 1,726 | -40 | -2.3% | 21,600 |
| 2024/04/25 | 1,675 | 1,777 | 1,589 | 1,766 | +123 | +7.5% | 19,600 |
| 2024/04/24 | 1,625 | 1,655 | 1,625 | 1,643 | +30 | +1.9% | 3,300 |
| 2024/04/23 | 1,571 | 1,619 | 1,571 | 1,613 | +42 | +2.7% | 1,800 |
| 2024/04/22 | 1,564 | 1,580 | 1,561 | 1,571 | +21 | +1.4% | 4,100 |
| 2024/04/19 | 1,536 | 1,550 | 1,533 | 1,550 | +15 | +1% | 4,400 |
| 2024/04/18 | 1,533 | 1,535 | 1,533 | 1,535 | +2 | +0.1% | 400 |
| 2024/04/17 | 1,522 | 1,545 | 1,522 | 1,533 | +12 | +0.8% | 1,000 |
| 2024/04/16 | 1,531 | 1,545 | 1,521 | 1,521 | -10 | -0.7% | 7,700 |
| 2024/04/15 | 1,576 | 1,576 | 1,529 | 1,531 | -49 | -3.1% | 8,800 |
| 2024/04/12 | 1,571 | 1,587 | 1,570 | 1,580 | +23 | +1.5% | 1,900 |
| 2024/04/11 | 1,559 | 1,588 | 1,555 | 1,557 | ±0 | ±0% | 2,600 |
| 2024/04/10 | 1,650 | 1,650 | 1,527 | 1,557 | -63 | -3.9% | 8,600 |
| 2024/04/09 | 1,633 | 1,633 | 1,620 | 1,620 | -13 | -0.8% | 600 |
| 2024/04/08 | 1,620 | 1,659 | 1,603 | 1,633 | +12 | +0.7% | 1,600 |
| 2024/04/05 | 1,648 | 1,648 | 1,610 | 1,621 | -33 | -2% | 1,600 |
| 2024/04/04 | 1,629 | 1,654 | 1,629 | 1,654 | +13 | +0.8% | 1,500 |
| 2024/04/03 | 1,652 | 1,665 | 1,611 | 1,641 | +23 | +1.4% | 1,400 |
| 2024/04/02 | 1,650 | 1,650 | 1,617 | 1,618 | -36 | -2.2% | 2,100 |
| 2024/04/01 | 1,680 | 1,680 | 1,649 | 1,654 | -30 | -1.8% | 1,400 |
| 2024/03/29 | 1,660 | 1,690 | 1,660 | 1,684 | -16 | -0.9% | 2,400 |
| 2024/03/28 | 1,701 | 1,717 | 1,700 | 1,700 | -61 | -3.5% | 2,600 |
| 2024/03/27 | 1,773 | 1,785 | 1,749 | 1,761 | -23 | -1.3% | 7,500 |
| 2024/03/26 | 1,805 | 1,815 | 1,735 | 1,784 | -16 | -0.9% | 5,600 |
| 2024/03/25 | 1,813 | 1,872 | 1,789 | 1,800 | -13 | -0.7% | 5,400 |
| 2024/03/22 | 1,788 | 1,813 | 1,788 | 1,813 | +25 | +1.4% | 3,200 |
| 2024/03/21 | 1,815 | 1,815 | 1,788 | 1,788 | -32 | -1.8% | 6,300 |
| 2024/03/19 | 1,828 | 1,828 | 1,788 | 1,820 | +13 | +0.7% | 700 |
| 2024/03/18 | 1,850 | 1,850 | 1,778 | 1,807 | -43 | -2.3% | 9,200 |
| 2024/03/15 | 1,800 | 1,850 | 1,799 | 1,850 | +50 | +2.8% | 4,000 |
| 2024/03/14 | 1,745 | 1,800 | 1,713 | 1,800 | +65 | +3.7% | 3,200 |
| 2024/03/13 | 1,700 | 1,735 | 1,696 | 1,735 | +20 | +1.2% | 1,500 |
| 2024/03/12 | 1,695 | 1,715 | 1,695 | 1,715 | +25 | +1.5% | 2,600 |
| 2024/03/11 | 1,644 | 1,690 | 1,640 | 1,690 | +46 | +2.8% | 2,800 |
| 2024/03/08 | 1,660 | 1,670 | 1,642 | 1,644 | -40 | -2.4% | 3,100 |
| 2024/03/07 | 1,631 | 1,684 | 1,631 | 1,684 | +56 | +3.4% | 3,700 |
| 2024/03/06 | 1,602 | 1,658 | 1,602 | 1,628 | +7 | +0.4% | 4,400 |
| 2024/03/05 | 1,562 | 1,621 | 1,562 | 1,621 | +31 | +1.9% | 1,300 |
| 2024/03/04 | 1,591 | 1,594 | 1,520 | 1,590 | -10 | -0.6% | 9,200 |
| 2024/03/01 | 1,611 | 1,611 | 1,590 | 1,600 | +11 | +0.7% | 3,500 |
| 2024/02/29 | 1,600 | 1,600 | 1,589 | 1,589 | -11 | -0.7% | 2,000 |
| 2024/02/28 | 1,600 | 1,629 | 1,563 | 1,600 | -16 | -1% | 5,400 |
| 2024/02/27 | 1,605 | 1,629 | 1,600 | 1,616 | +13 | +0.8% | 2,700 |
| 2024/02/26 | 1,600 | 1,639 | 1,600 | 1,603 | +3 | +0.2% | 2,500 |
| 2024/02/22 | 1,571 | 1,600 | 1,571 | 1,600 | +53 | +3.4% | 2,300 |
| 2024/02/21 | 1,560 | 1,584 | 1,535 | 1,547 | -18 | -1.2% | 2,000 |
| 2024/02/20 | 1,552 | 1,565 | 1,511 | 1,565 | +53 | +3.5% | 2,500 |
| 2024/02/19 | 1,516 | 1,541 | 1,500 | 1,512 | +3 | +0.2% | 2,000 |
| 2024/02/16 | 1,510 | 1,516 | 1,481 | 1,509 | -19 | -1.2% | 5,500 |
| 2024/02/15 | 1,515 | 1,548 | 1,515 | 1,528 | -26 | -1.7% | 3,400 |
1～
50
件表示中 / 1973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 | 172,600円 | -2.0% | -18.2% | 1.01% | 21.52倍 | 1.03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 |
| オーイズミ | 38,300円 | +20.3% | -0.4% | 3.13% | 13.90倍 | 0.46倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 黒田精 | 143,700円 | -18.7% | -64.1% | 2.44% | 23.40倍 | 0.75倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 石川製 | 125,300円 | +7.2% | -19.4% | 0.00% | 61.48倍 | 1.75倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 大同工 | 71,200円 | +1.7% | -54.6% | 2.11% | 24.57倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
