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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,548 | 1,576 | 1,546 | 1,562 | +14 | +0.9% | 3,700 |
2023/09/25 | 1,531 | 1,559 | 1,531 | 1,548 | +11 | +0.7% | 4,800 |
2023/09/22 | 1,531 | 1,552 | 1,531 | 1,537 | -18 | -1.2% | 5,000 |
2023/09/21 | 1,601 | 1,610 | 1,555 | 1,555 | -50 | -3.1% | 6,200 |
2023/09/20 | 1,637 | 1,653 | 1,605 | 1,605 | -40 | -2.4% | 5,300 |
2023/09/19 | 1,645 | 1,696 | 1,620 | 1,645 | -16 | -1% | 9,200 |
2023/09/15 | 1,660 | 1,665 | 1,634 | 1,661 | +5 | +0.3% | 3,500 |
2023/09/14 | 1,680 | 1,680 | 1,620 | 1,656 | -27 | -1.6% | 8,800 |
2023/09/13 | 1,682 | 1,700 | 1,680 | 1,683 | -20 | -1.2% | 15,300 |
2023/09/12 | 1,657 | 1,705 | 1,657 | 1,703 | +6 | +0.4% | 5,100 |
2023/09/11 | 1,770 | 1,771 | 1,692 | 1,697 | -72 | -4.1% | 7,700 |
2023/09/08 | 1,781 | 1,801 | 1,769 | 1,769 | -22 | -1.2% | 5,600 |
2023/09/07 | 1,821 | 1,842 | 1,782 | 1,791 | -30 | -1.6% | 7,400 |
2023/09/06 | 1,836 | 1,872 | 1,821 | 1,821 | -42 | -2.3% | 4,500 |
2023/09/05 | 1,879 | 1,879 | 1,850 | 1,863 | -13 | -0.7% | 2,600 |
2023/09/04 | 1,853 | 1,878 | 1,821 | 1,876 | +26 | +1.4% | 5,500 |
2023/09/01 | 1,840 | 1,870 | 1,828 | 1,850 | +12 | +0.7% | 3,800 |
2023/08/31 | 1,946 | 1,946 | 1,826 | 1,838 | +12 | +0.7% | 10,300 |
2023/08/30 | 1,928 | 1,928 | 1,825 | 1,826 | -67 | -3.5% | 6,700 |
2023/08/29 | 1,925 | 1,925 | 1,883 | 1,893 | -36 | -1.9% | 1,900 |
2023/08/28 | 1,989 | 1,989 | 1,883 | 1,929 | +93 | +5.1% | 10,500 |
2023/08/25 | 1,850 | 1,850 | 1,821 | 1,836 | +22 | +1.2% | 800 |
2023/08/24 | 1,868 | 1,868 | 1,814 | 1,814 | -21 | -1.1% | 1,800 |
2023/08/23 | 1,835 | 1,835 | 1,835 | 1,835 | -34 | -1.8% | 400 |
2023/08/22 | 1,812 | 1,869 | 1,812 | 1,869 | +69 | +3.8% | 1,000 |
2023/08/21 | 1,780 | 1,822 | 1,779 | 1,800 | -32 | -1.7% | 9,600 |
2023/08/18 | 1,872 | 1,872 | 1,816 | 1,832 | -1 | -0.1% | 2,900 |
2023/08/17 | 1,850 | 1,850 | 1,776 | 1,833 | +12 | +0.7% | 5,700 |
2023/08/16 | 1,864 | 1,884 | 1,821 | 1,821 | -123 | -6.3% | 12,800 |
2023/08/15 | 1,941 | 1,952 | 1,924 | 1,944 | +3 | +0.2% | 2,500 |
2023/08/14 | 1,958 | 2,006 | 1,936 | 1,941 | -17 | -0.9% | 9,100 |
2023/08/10 | 1,943 | 1,958 | 1,900 | 1,958 | +39 | +2% | 7,400 |
2023/08/09 | 2,022 | 2,070 | 1,919 | 1,919 | -150 | -7.2% | 7,100 |
2023/08/08 | 1,995 | 2,069 | 1,995 | 2,069 | +24 | +1.2% | 8,800 |
2023/08/07 | 2,071 | 2,071 | 2,045 | 2,045 | +24 | +1.2% | 1,500 |
2023/08/04 | 2,038 | 2,079 | 1,992 | 2,021 | +23 | +1.2% | 3,100 |
2023/08/03 | 2,007 | 2,013 | 1,923 | 1,998 | -9 | -0.4% | 7,900 |
2023/08/02 | 2,110 | 2,110 | 2,003 | 2,007 | -53 | -2.6% | 7,000 |
2023/08/01 | 2,070 | 2,179 | 2,033 | 2,060 | -43 | -2% | 6,800 |
2023/07/31 | 2,000 | 2,126 | 2,000 | 2,103 | +133 | +6.8% | 11,100 |
2023/07/28 | 1,980 | 1,980 | 1,808 | 1,970 | -25 | -1.3% | 45,200 |
2023/07/27 | 2,126 | 2,126 | 1,994 | 1,995 | -164 | -7.6% | 8,800 |
2023/07/26 | 2,182 | 2,203 | 2,159 | 2,159 | -20 | -0.9% | 6,200 |
2023/07/25 | 2,196 | 2,210 | 2,175 | 2,179 | -24 | -1.1% | 7,000 |
2023/07/24 | 2,194 | 2,223 | 2,186 | 2,203 | +25 | +1.1% | 5,000 |
2023/07/21 | 2,180 | 2,202 | 2,167 | 2,178 | -23 | -1% | 5,100 |
2023/07/20 | 2,180 | 2,230 | 2,167 | 2,201 | +5 | +0.2% | 3,800 |
2023/07/19 | 2,186 | 2,222 | 2,186 | 2,196 | +10 | +0.5% | 8,500 |
2023/07/18 | 2,145 | 2,203 | 2,145 | 2,186 | -9 | -0.4% | 15,700 |
2023/07/14 | 2,204 | 2,245 | 2,187 | 2,195 | -9 | -0.4% | 6,500 |
151~
200
件表示中 / 1980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 | 186,900円 | -2.0% | -18.2% | 0.94% | 23.31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 |
日ギア | 62,700円 | +27.7% | +110.2% | 1.28% | 6.38倍 | 0.89倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
太陽工機 | 149,100円 | -2.3% | +78.3% | 3.35% | 12.53倍 | 1.26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 | 38,400円 | +20.3% | -0.4% | 3.13% | 13.93倍 | 0.47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 | 115,000円 | -1.2% | -3.6% | 3.04% | 8.57倍 | 0.49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