中村超硬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 2,901 | 3,005 | 2,808 | 2,850 | +115 | +4.2% | 1,117,200 |
| 2018/06/15 | 2,641 | 2,860 | 2,641 | 2,735 | +94 | +3.6% | 696,100 |
| 2018/06/14 | 2,612 | 2,675 | 2,596 | 2,641 | +25 | +1% | 114,900 |
| 2018/06/13 | 2,620 | 2,679 | 2,613 | 2,616 | -23 | -0.9% | 90,500 |
| 2018/06/12 | 2,659 | 2,660 | 2,600 | 2,639 | +2 | +0.1% | 88,900 |
| 2018/06/11 | 2,592 | 2,670 | 2,591 | 2,637 | +45 | +1.7% | 127,600 |
| 2018/06/08 | 2,672 | 2,726 | 2,592 | 2,592 | -108 | -4% | 267,800 |
| 2018/06/07 | 2,570 | 2,742 | 2,570 | 2,700 | +122 | +4.7% | 222,200 |
| 2018/06/06 | 2,565 | 2,630 | 2,560 | 2,578 | -6 | -0.2% | 185,200 |
| 2018/06/05 | 2,651 | 2,675 | 2,551 | 2,584 | -75 | -2.8% | 304,700 |
| 2018/06/04 | 2,737 | 2,788 | 2,643 | 2,659 | -45 | -1.7% | 233,800 |
| 2018/06/01 | 2,684 | 2,729 | 2,652 | 2,704 | -6 | -0.2% | 255,500 |
| 2018/05/31 | 2,773 | 2,798 | 2,710 | 2,710 | -63 | -2.3% | 195,700 |
| 2018/05/30 | 2,686 | 2,782 | 2,662 | 2,773 | +16 | +0.6% | 198,600 |
| 2018/05/29 | 2,817 | 2,845 | 2,745 | 2,757 | -87 | -3.1% | 335,100 |
| 2018/05/28 | 2,865 | 2,940 | 2,808 | 2,844 | -22 | -0.8% | 191,900 |
| 2018/05/25 | 2,871 | 2,909 | 2,772 | 2,866 | -35 | -1.2% | 468,200 |
| 2018/05/24 | 2,990 | 2,997 | 2,877 | 2,901 | -114 | -3.8% | 597,000 |
| 2018/05/23 | 3,000 | 3,055 | 2,980 | 3,015 | -25 | -0.8% | 398,700 |
| 2018/05/22 | 3,155 | 3,160 | 3,025 | 3,040 | -85 | -2.7% | 540,200 |
| 2018/05/21 | 3,140 | 3,170 | 3,020 | 3,125 | +55 | +1.8% | 1,253,400 |
| 2018/05/18 | 2,900 | 3,095 | 2,892 | 3,070 | +142 | +4.8% | 1,941,300 |
| 2018/05/17 | 2,970 | 2,976 | 2,860 | 2,928 | -15 | -0.5% | 1,738,800 |
| 2018/05/16 | 2,986 | 3,115 | 2,906 | 2,943 | -657 | -18.3% | 5,347,000 |
| 2018/05/15 | 3,600 | 3,600 | 3,600 | 3,600 | -700 | -16.3% | 18,800 |
| 2018/05/14 | 4,300 | 4,300 | 4,300 | 4,300 | -1,000 | -18.9% | 14,800 |
| 2018/05/11 | 5,180 | 5,460 | 5,180 | 5,300 | +110 | +2.1% | 165,000 |
| 2018/05/10 | 5,340 | 5,390 | 5,160 | 5,190 | -180 | -3.4% | 99,600 |
| 2018/05/09 | 5,570 | 5,650 | 5,370 | 5,370 | -220 | -3.9% | 74,100 |
| 2018/05/08 | 5,670 | 5,770 | 5,510 | 5,590 | -80 | -1.4% | 96,700 |
| 2018/05/07 | 5,440 | 5,800 | 5,440 | 5,670 | +170 | +3.1% | 153,100 |
| 2018/05/02 | 5,280 | 5,510 | 5,270 | 5,500 | +230 | +4.4% | 80,100 |
| 2018/05/01 | 5,390 | 5,440 | 5,270 | 5,270 | -140 | -2.6% | 37,700 |
| 2018/04/27 | 5,450 | 5,520 | 5,330 | 5,410 | -60 | -1.1% | 40,500 |
| 2018/04/26 | 5,590 | 5,670 | 5,400 | 5,470 | ±0 | ±0% | 111,400 |
| 2018/04/25 | 5,360 | 5,560 | 5,320 | 5,470 | +100 | +1.9% | 88,000 |
| 2018/04/24 | 5,360 | 5,440 | 5,280 | 5,370 | +40 | +0.8% | 84,900 |
| 2018/04/23 | 5,110 | 5,340 | 5,080 | 5,330 | +160 | +3.1% | 89,700 |
| 2018/04/20 | 5,000 | 5,190 | 4,970 | 5,170 | +110 | +2.2% | 96,900 |
| 2018/04/19 | 4,990 | 5,080 | 4,905 | 5,060 | +105 | +2.1% | 69,900 |
| 2018/04/18 | 4,775 | 4,960 | 4,680 | 4,955 | +180 | +3.8% | 112,100 |
| 2018/04/17 | 4,890 | 5,000 | 4,560 | 4,775 | -115 | -2.4% | 257,300 |
| 2018/04/16 | 5,160 | 5,180 | 4,880 | 4,890 | -260 | -5% | 97,800 |
| 2018/04/13 | 5,110 | 5,180 | 5,010 | 5,150 | +120 | +2.4% | 84,600 |
| 2018/04/12 | 5,120 | 5,230 | 5,030 | 5,030 | -40 | -0.8% | 73,900 |
| 2018/04/11 | 5,210 | 5,310 | 5,050 | 5,070 | -80 | -1.6% | 84,900 |
| 2018/04/10 | 4,930 | 5,200 | 4,835 | 5,150 | +200 | +4% | 143,400 |
| 2018/04/09 | 4,870 | 5,020 | 4,780 | 4,950 | -10 | -0.2% | 112,600 |
| 2018/04/06 | 4,980 | 5,050 | 4,905 | 4,960 | -70 | -1.4% | 99,300 |
| 2018/04/05 | 5,120 | 5,160 | 5,000 | 5,030 | -60 | -1.2% | 123,200 |
1701～
1750
件表示中 / 2432件
類似銘柄と比較する
現在ご覧いただいている「中村超硬」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 |
|---|---|---|---|---|---|---|---|---|
| 中村超硬 | 30,000円 | +13.6% | - | 0.00% | 329.67倍 | 4.08倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| コンバム | 201,000円 | +7.0% | -10.2% | 2.49% | 13.89倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| 明治機 | 29,100円 | -3.2% | -26.8% | 2.06% | 20.61倍 | 1.02倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 宇野鉄 | 293,000円 | +0.9% | -2.9% | 1.71% | 7.89倍 | 0.96倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,800円 | +4.3% | +2.7% | 1.68% | 32.34倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
市場注目の銘柄
チャート関連のコラム
