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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 7,480 | 7,720 | 7,080 | 7,300 | -290 | -3.8% | 723,500 |
| 2017/12/13 | 7,770 | 7,780 | 7,370 | 7,590 | -210 | -2.7% | 826,300 |
| 2017/12/12 | 7,130 | 7,820 | 7,080 | 7,800 | +670 | +9.4% | 888,000 |
| 2017/12/11 | 7,300 | 7,570 | 7,010 | 7,130 | +90 | +1.3% | 938,100 |
| 2017/12/08 | 7,010 | 7,180 | 6,700 | 7,040 | +320 | +4.8% | 938,400 |
| 2017/12/07 | 6,520 | 6,900 | 6,460 | 6,720 | +430 | +6.8% | 708,500 |
| 2017/12/06 | 6,580 | 6,910 | 6,210 | 6,290 | -350 | -5.3% | 1,020,000 |
| 2017/12/05 | 6,340 | 6,680 | 6,280 | 6,640 | +400 | +6.4% | 794,300 |
| 2017/12/04 | 6,180 | 6,580 | 6,050 | 6,240 | +160 | +2.6% | 738,300 |
| 2017/12/01 | 6,250 | 6,330 | 5,950 | 6,080 | -250 | -3.9% | 604,200 |
| 2017/11/30 | 6,260 | 6,600 | 6,140 | 6,330 | -30 | -0.5% | 526,400 |
| 2017/11/29 | 6,320 | 6,940 | 6,210 | 6,360 | +210 | +3.4% | 932,200 |
| 2017/11/28 | 6,150 | 6,370 | 6,060 | 6,150 | -100 | -1.6% | 275,700 |
| 2017/11/27 | 6,560 | 6,600 | 6,220 | 6,250 | -370 | -5.6% | 458,900 |
| 2017/11/24 | 6,500 | 6,760 | 6,460 | 6,620 | +20 | +0.3% | 519,400 |
| 2017/11/22 | 6,300 | 6,740 | 6,230 | 6,600 | +430 | +7% | 1,003,000 |
| 2017/11/21 | 6,270 | 6,310 | 5,970 | 6,170 | -200 | -3.1% | 675,700 |
| 2017/11/20 | 5,940 | 6,480 | 5,850 | 6,370 | +680 | +12% | 1,456,800 |
| 2017/11/17 | 5,900 | 6,050 | 5,550 | 5,690 | -90 | -1.6% | 662,400 |
| 2017/11/16 | 5,650 | 6,000 | 5,420 | 5,780 | +100 | +1.8% | 1,677,200 |
| 2017/11/15 | 4,810 | 5,680 | 4,640 | 5,680 | +230 | +4.2% | 2,607,100 |
| 2017/11/14 | 5,490 | 5,890 | 5,280 | 5,450 | +260 | +5% | 2,361,000 |
| 2017/11/13 | 5,190 | 5,190 | 5,190 | 5,190 | +700 | +15.6% | 103,700 |
| 2017/11/10 | 4,250 | 4,515 | 4,180 | 4,490 | +200 | +4.7% | 266,300 |
| 2017/11/09 | 4,425 | 4,445 | 4,200 | 4,290 | -205 | -4.6% | 346,500 |
| 2017/11/08 | 4,610 | 4,620 | 4,360 | 4,495 | -75 | -1.6% | 271,200 |
| 2017/11/07 | 4,295 | 4,625 | 4,280 | 4,570 | +335 | +7.9% | 457,700 |
| 2017/11/06 | 4,290 | 4,345 | 4,160 | 4,235 | -55 | -1.3% | 130,400 |
| 2017/11/02 | 4,390 | 4,435 | 4,130 | 4,290 | -100 | -2.3% | 216,200 |
| 2017/11/01 | 4,670 | 4,675 | 4,345 | 4,390 | -195 | -4.3% | 333,600 |
| 2017/10/31 | 4,425 | 4,630 | 4,355 | 4,585 | +160 | +3.6% | 417,000 |
| 2017/10/30 | 4,250 | 4,475 | 4,245 | 4,425 | +270 | +6.5% | 327,000 |
| 2017/10/27 | 4,130 | 4,290 | 4,065 | 4,155 | +80 | +2% | 156,400 |
| 2017/10/26 | 4,080 | 4,205 | 4,045 | 4,075 | +5 | +0.1% | 80,600 |
| 2017/10/25 | 4,125 | 4,180 | 4,070 | 4,070 | -25 | -0.6% | 111,200 |
| 2017/10/24 | 4,160 | 4,260 | 4,020 | 4,095 | -55 | -1.3% | 93,800 |
| 2017/10/23 | 4,085 | 4,160 | 3,935 | 4,150 | +130 | +3.2% | 157,600 |
| 2017/10/20 | 4,125 | 4,225 | 3,995 | 4,020 | -145 | -3.5% | 132,000 |
| 2017/10/19 | 4,240 | 4,370 | 4,105 | 4,165 | -145 | -3.4% | 242,000 |
| 2017/10/18 | 3,990 | 4,315 | 3,895 | 4,310 | +380 | +9.7% | 252,300 |
| 2017/10/17 | 3,905 | 4,075 | 3,875 | 3,930 | +25 | +0.6% | 156,900 |
| 2017/10/16 | 4,015 | 4,025 | 3,850 | 3,905 | -140 | -3.5% | 195,200 |
| 2017/10/13 | 4,175 | 4,195 | 3,970 | 4,045 | -165 | -3.9% | 216,100 |
| 2017/10/12 | 4,210 | 4,270 | 4,140 | 4,210 | +10 | +0.2% | 121,400 |
| 2017/10/11 | 4,300 | 4,350 | 4,180 | 4,200 | -135 | -3.1% | 168,600 |
| 2017/10/10 | 4,210 | 4,345 | 4,165 | 4,335 | +130 | +3.1% | 149,900 |
| 2017/10/06 | 4,150 | 4,290 | 4,150 | 4,205 | +55 | +1.3% | 194,600 |
| 2017/10/05 | 4,385 | 4,390 | 4,150 | 4,150 | -235 | -5.4% | 306,100 |
| 2017/10/04 | 4,530 | 4,540 | 4,320 | 4,385 | -105 | -2.3% | 249,600 |
| 2017/10/03 | 4,555 | 4,585 | 4,365 | 4,490 | -65 | -1.4% | 279,600 |
1801～
1850
件表示中 / 2409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 | 31,000円 | +9.2% | - | 0.00% | - | 4.18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 |
| サンセイ | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74倍 | 0.71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 |
| タケダ機 | 336,000円 | +0.7% | -9.0% | 2.38% | 7.92倍 | 0.60倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| コンバム | 199,000円 | +7.0% | -10.2% | 2.51% | 14.08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 |
| 東京機 | 37,700円 | -20.5% | -23.1% | 0.00% | 23.42倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
市場注目の銘柄
チャート関連のコラム
