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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 1,563 | 1,593 | 1,545 | 1,554 | -14 | -0.9% | 5,500 |
| 2024/02/13 | 1,601 | 1,601 | 1,557 | 1,568 | -32 | -2% | 4,800 |
| 2024/02/09 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 3,600 |
| 2024/02/08 | 1,612 | 1,620 | 1,581 | 1,600 | ±0 | ±0% | 15,900 |
| 2024/02/07 | 1,554 | 1,620 | 1,545 | 1,600 | +86 | +5.7% | 16,300 |
| 2024/02/06 | 1,521 | 1,531 | 1,514 | 1,514 | -3 | -0.2% | 3,900 |
| 2024/02/05 | 1,529 | 1,540 | 1,514 | 1,517 | -20 | -1.3% | 9,400 |
| 2024/02/02 | 1,535 | 1,584 | 1,530 | 1,537 | +3 | +0.2% | 4,700 |
| 2024/02/01 | 1,561 | 1,584 | 1,530 | 1,534 | -27 | -1.7% | 9,300 |
| 2024/01/31 | 1,615 | 1,615 | 1,561 | 1,561 | -53 | -3.3% | 19,000 |
| 2024/01/30 | 1,635 | 1,731 | 1,607 | 1,614 | -21 | -1.3% | 26,500 |
| 2024/01/29 | 1,667 | 1,667 | 1,621 | 1,635 | +22 | +1.4% | 5,600 |
| 2024/01/26 | 1,600 | 1,620 | 1,590 | 1,613 | +13 | +0.8% | 7,800 |
| 2024/01/25 | 1,614 | 1,618 | 1,600 | 1,600 | -2 | -0.1% | 4,400 |
| 2024/01/24 | 1,609 | 1,626 | 1,601 | 1,602 | -3 | -0.2% | 2,100 |
| 2024/01/23 | 1,605 | 1,624 | 1,600 | 1,605 | +4 | +0.2% | 3,000 |
| 2024/01/22 | 1,604 | 1,623 | 1,590 | 1,601 | ±0 | ±0% | 1,300 |
| 2024/01/19 | 1,601 | 1,618 | 1,600 | 1,601 | -24 | -1.5% | 3,200 |
| 2024/01/18 | 1,626 | 1,644 | 1,617 | 1,625 | +49 | +3.1% | 2,200 |
| 2024/01/17 | 1,653 | 1,658 | 1,566 | 1,576 | -65 | -4% | 8,100 |
| 2024/01/16 | 1,675 | 1,675 | 1,639 | 1,641 | -34 | -2% | 5,400 |
| 2024/01/15 | 1,788 | 1,788 | 1,661 | 1,675 | -112 | -6.3% | 15,600 |
| 2024/01/12 | 1,850 | 1,880 | 1,787 | 1,787 | -143 | -7.4% | 13,900 |
| 2024/01/11 | 1,967 | 1,969 | 1,886 | 1,930 | -24 | -1.2% | 2,000 |
| 2024/01/10 | 1,867 | 1,954 | 1,867 | 1,954 | +47 | +2.5% | 2,000 |
| 2024/01/09 | 1,907 | 1,930 | 1,900 | 1,907 | -58 | -3% | 2,500 |
| 2024/01/05 | 1,950 | 2,010 | 1,950 | 1,965 | +43 | +2.2% | 3,300 |
| 2024/01/04 | 2,290 | 2,290 | 1,909 | 1,922 | +32 | +1.7% | 20,400 |
| 2023/12/29 | 1,709 | 1,890 | 1,709 | 1,890 | +171 | +9.9% | 14,000 |
| 2023/12/28 | 1,654 | 1,719 | 1,653 | 1,719 | +65 | +3.9% | 6,900 |
| 2023/12/27 | 1,605 | 1,654 | 1,572 | 1,654 | +64 | +4% | 5,700 |
| 2023/12/26 | 1,566 | 1,597 | 1,560 | 1,590 | -20 | -1.2% | 9,000 |
| 2023/12/25 | 1,622 | 1,633 | 1,587 | 1,610 | -24 | -1.5% | 3,500 |
| 2023/12/22 | 1,633 | 1,670 | 1,624 | 1,634 | -4 | -0.2% | 1,500 |
| 2023/12/21 | 1,623 | 1,684 | 1,622 | 1,638 | +2 | +0.1% | 4,800 |
| 2023/12/20 | 1,688 | 1,688 | 1,636 | 1,636 | -61 | -3.6% | 3,400 |
| 2023/12/19 | 1,725 | 1,725 | 1,659 | 1,697 | -28 | -1.6% | 4,400 |
| 2023/12/18 | 1,779 | 1,779 | 1,678 | 1,725 | -60 | -3.4% | 2,000 |
| 2023/12/15 | 1,809 | 1,809 | 1,769 | 1,785 | -44 | -2.4% | 900 |
| 2023/12/14 | 1,815 | 1,840 | 1,812 | 1,829 | +14 | +0.8% | 10,400 |
| 2023/12/13 | 1,786 | 1,833 | 1,786 | 1,815 | -3 | -0.2% | 7,600 |
| 2023/12/12 | 1,764 | 1,862 | 1,764 | 1,818 | +14 | +0.8% | 10,500 |
51～
100
件表示中 / 1981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 | 187,500円 | -2.0% | -18.2% | 0.93% | 23.38倍 | 1.12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 |
| 岡野バル | 502,000円 | -2.2% | -39.9% | 0.40% | 22.16倍 | 0.80倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 太陽工機 | 148,100円 | -2.3% | +78.3% | 3.38% | 12.44倍 | 1.25倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| 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 |
| ハマイ | 112,700円 | -1.2% | -3.6% | 3.11% | 8.39倍 | 0.48倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
