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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/04/04 | 5,360 | 5,380 | 5,060 | 5,090 | -210 | -4% | 95,500 |
| 2018/04/03 | 5,360 | 5,370 | 5,250 | 5,300 | -180 | -3.3% | 108,400 |
| 2018/04/02 | 5,500 | 5,650 | 5,440 | 5,480 | -30 | -0.5% | 102,200 |
| 2018/03/30 | 5,440 | 5,630 | 5,380 | 5,510 | +270 | +5.2% | 175,000 |
| 2018/03/29 | 5,150 | 5,310 | 5,090 | 5,240 | +245 | +4.9% | 123,100 |
| 2018/03/28 | 4,970 | 5,110 | 4,955 | 4,995 | -75 | -1.5% | 135,800 |
| 2018/03/27 | 5,270 | 5,320 | 5,050 | 5,070 | -50 | -1% | 149,800 |
| 2018/03/26 | 5,110 | 5,180 | 4,860 | 5,120 | -180 | -3.4% | 216,500 |
| 2018/03/23 | 5,430 | 5,520 | 5,250 | 5,300 | -430 | -7.5% | 205,800 |
| 2018/03/22 | 5,770 | 5,880 | 5,730 | 5,730 | -30 | -0.5% | 67,700 |
| 2018/03/20 | 5,650 | 5,960 | 5,620 | 5,760 | -20 | -0.3% | 93,500 |
| 2018/03/19 | 6,040 | 6,090 | 5,670 | 5,780 | -360 | -5.9% | 124,400 |
| 2018/03/16 | 6,150 | 6,220 | 6,060 | 6,140 | +20 | +0.3% | 77,500 |
| 2018/03/15 | 6,100 | 6,150 | 5,990 | 6,120 | +40 | +0.7% | 78,400 |
| 2018/03/14 | 5,830 | 6,110 | 5,830 | 6,080 | +190 | +3.2% | 113,200 |
| 2018/03/13 | 5,850 | 5,940 | 5,810 | 5,890 | -10 | -0.2% | 65,200 |
| 2018/03/12 | 5,790 | 5,950 | 5,760 | 5,900 | +210 | +3.7% | 115,100 |
| 2018/03/09 | 5,700 | 5,820 | 5,530 | 5,690 | +110 | +2% | 182,300 |
| 2018/03/08 | 5,700 | 5,790 | 5,550 | 5,580 | -20 | -0.4% | 126,700 |
| 2018/03/07 | 5,800 | 5,920 | 5,600 | 5,600 | -280 | -4.8% | 159,400 |
| 2018/03/06 | 5,770 | 5,930 | 5,660 | 5,880 | +330 | +5.9% | 187,700 |
| 2018/03/05 | 6,020 | 6,090 | 5,350 | 5,550 | -570 | -9.3% | 397,800 |
| 2018/03/02 | 6,210 | 6,250 | 6,080 | 6,120 | -280 | -4.4% | 186,000 |
| 2018/03/01 | 6,230 | 6,520 | 6,200 | 6,400 | +230 | +3.7% | 299,900 |
| 2018/02/28 | 6,090 | 6,250 | 6,000 | 6,170 | +100 | +1.6% | 127,800 |
| 2018/02/27 | 6,340 | 6,390 | 6,030 | 6,070 | -230 | -3.7% | 198,300 |
| 2018/02/26 | 6,400 | 6,590 | 6,300 | 6,300 | ±0 | ±0% | 214,400 |
| 2018/02/23 | 6,380 | 6,560 | 6,260 | 6,300 | -50 | -0.8% | 163,900 |
| 2018/02/22 | 6,400 | 6,590 | 6,180 | 6,350 | +30 | +0.5% | 211,500 |
| 2018/02/21 | 6,430 | 6,560 | 6,150 | 6,320 | -100 | -1.6% | 271,700 |
| 2018/02/20 | 6,100 | 6,440 | 6,020 | 6,420 | +400 | +6.6% | 307,500 |
| 2018/02/19 | 5,790 | 6,170 | 5,770 | 6,020 | +280 | +4.9% | 178,400 |
| 2018/02/16 | 5,770 | 5,940 | 5,690 | 5,740 | -100 | -1.7% | 160,100 |
| 2018/02/15 | 5,560 | 5,840 | 5,310 | 5,840 | +380 | +7% | 232,100 |
| 2018/02/14 | 5,860 | 6,000 | 5,080 | 5,460 | -380 | -6.5% | 405,300 |
| 2018/02/13 | 6,230 | 6,600 | 5,840 | 5,840 | -400 | -6.4% | 350,000 |
| 2018/02/09 | 5,770 | 6,270 | 5,710 | 6,240 | -30 | -0.5% | 285,800 |
| 2018/02/08 | 5,790 | 6,300 | 5,770 | 6,270 | +520 | +9% | 275,300 |
| 2018/02/07 | 6,200 | 6,250 | 5,720 | 5,750 | +150 | +2.7% | 239,700 |
| 2018/02/06 | 5,640 | 5,790 | 5,190 | 5,600 | -590 | -9.5% | 548,900 |
| 2018/02/05 | 6,290 | 6,390 | 6,080 | 6,190 | -400 | -6.1% | 236,400 |
| 2018/02/02 | 6,600 | 6,630 | 6,450 | 6,590 | ±0 | ±0% | 103,600 |
| 2018/02/01 | 6,610 | 6,690 | 6,510 | 6,590 | +40 | +0.6% | 103,900 |
| 2018/01/31 | 6,470 | 6,650 | 6,390 | 6,550 | -20 | -0.3% | 129,700 |
| 2018/01/30 | 6,710 | 6,830 | 6,500 | 6,570 | -120 | -1.8% | 204,100 |
| 2018/01/29 | 7,000 | 7,100 | 6,680 | 6,690 | -140 | -2% | 251,800 |
| 2018/01/26 | 6,740 | 6,900 | 6,600 | 6,830 | +90 | +1.3% | 231,800 |
1801～
1850
件表示中 / 2485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 | 33,400円 | +13.6% | - | 0.00% | 367.03倍 | 4.54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 |
| 宇野鉄 | 332,000円 | +0.9% | -2.9% | 1.51% | 8.94倍 | 1.09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 |
| サンセイ | 41,300円 | -8.3% | -12.1% | 3.63% | 10.70倍 | 0.69倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| コンバム | 219,100円 | +7.0% | -10.2% | 2.28% | 15.14倍 | 0.57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 |
| オリチエン | 234,900円 | +6.7% | +9.0% | 1.28% | 30.42倍 | 1.75倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
