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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,475 | 1,598 | 1,457 | 1,598 | +146 | +10.1% | 188,500 |
| 2017/05/09 | 1,437 | 1,494 | 1,403 | 1,452 | +42 | +3% | 72,100 |
| 2017/05/08 | 1,454 | 1,454 | 1,410 | 1,410 | -29 | -2% | 48,100 |
| 2017/05/02 | 1,407 | 1,439 | 1,407 | 1,439 | +8 | +0.6% | 25,100 |
| 2017/05/01 | 1,435 | 1,445 | 1,355 | 1,431 | +1 | +0.1% | 79,800 |
| 2017/04/28 | 1,490 | 1,490 | 1,418 | 1,430 | -42 | -2.9% | 66,600 |
| 2017/04/27 | 1,518 | 1,530 | 1,443 | 1,472 | -31 | -2.1% | 76,200 |
| 2017/04/26 | 1,472 | 1,535 | 1,444 | 1,503 | +31 | +2.1% | 170,800 |
| 2017/04/25 | 1,395 | 1,495 | 1,395 | 1,472 | +82 | +5.9% | 292,200 |
| 2017/04/24 | 1,296 | 1,423 | 1,293 | 1,390 | +118 | +9.3% | 224,600 |
| 2017/04/21 | 1,292 | 1,292 | 1,260 | 1,272 | +6 | +0.5% | 23,000 |
| 2017/04/20 | 1,279 | 1,293 | 1,262 | 1,266 | -11 | -0.9% | 27,900 |
| 2017/04/19 | 1,280 | 1,339 | 1,276 | 1,277 | -23 | -1.8% | 63,500 |
| 2017/04/18 | 1,272 | 1,309 | 1,260 | 1,300 | +65 | +5.3% | 72,600 |
| 2017/04/17 | 1,191 | 1,240 | 1,190 | 1,235 | +34 | +2.8% | 42,600 |
| 2017/04/14 | 1,203 | 1,220 | 1,190 | 1,201 | -24 | -2% | 40,400 |
| 2017/04/13 | 1,197 | 1,240 | 1,180 | 1,225 | +28 | +2.3% | 68,000 |
| 2017/04/12 | 1,254 | 1,256 | 1,196 | 1,197 | -86 | -6.7% | 122,300 |
| 2017/04/11 | 1,311 | 1,321 | 1,279 | 1,283 | -42 | -3.2% | 52,200 |
| 2017/04/10 | 1,336 | 1,368 | 1,317 | 1,325 | +15 | +1.1% | 61,700 |
| 2017/04/07 | 1,298 | 1,323 | 1,251 | 1,310 | +49 | +3.9% | 80,600 |
| 2017/04/06 | 1,342 | 1,350 | 1,261 | 1,261 | -109 | -8% | 120,500 |
| 2017/04/05 | 1,357 | 1,375 | 1,304 | 1,370 | +48 | +3.6% | 75,300 |
| 2017/04/04 | 1,396 | 1,431 | 1,292 | 1,322 | -73 | -5.2% | 151,700 |
| 2017/04/03 | 1,470 | 1,480 | 1,386 | 1,395 | -87 | -5.9% | 119,000 |
| 2017/03/31 | 1,498 | 1,535 | 1,481 | 1,482 | -14 | -0.9% | 111,400 |
| 2017/03/30 | 1,580 | 1,585 | 1,492 | 1,496 | -84 | -5.3% | 89,800 |
| 2017/03/29 | 1,523 | 1,607 | 1,501 | 1,580 | +41 | +2.7% | 64,700 |
| 2017/03/28 | 1,623 | 1,647 | 1,530 | 1,539 | -63 | -3.9% | 104,500 |
| 2017/03/27 | 1,640 | 1,640 | 1,602 | 1,602 | -3 | -0.2% | 56,200 |
| 2017/03/24 | 1,668 | 1,668 | 1,600 | 1,605 | -56 | -3.4% | 92,800 |
| 2017/03/23 | 1,598 | 1,710 | 1,598 | 1,661 | +63 | +3.9% | 159,600 |
| 2017/03/22 | 1,620 | 1,656 | 1,593 | 1,598 | -102 | -6% | 154,400 |
| 2017/03/21 | 1,760 | 1,809 | 1,667 | 1,700 | -50 | -2.9% | 248,100 |
| 2017/03/17 | 1,590 | 1,780 | 1,567 | 1,750 | +165 | +10.4% | 449,700 |
| 2017/03/16 | 1,507 | 1,610 | 1,502 | 1,585 | +71 | +4.7% | 155,200 |
| 2017/03/15 | 1,592 | 1,600 | 1,493 | 1,514 | -69 | -4.4% | 112,100 |
| 2017/03/14 | 1,626 | 1,644 | 1,548 | 1,583 | -43 | -2.6% | 152,100 |
| 2017/03/13 | 1,679 | 1,705 | 1,617 | 1,626 | -62 | -3.7% | 98,800 |
| 2017/03/10 | 1,650 | 1,722 | 1,630 | 1,688 | +32 | +1.9% | 207,400 |
| 2017/03/09 | 1,753 | 1,820 | 1,656 | 1,656 | -125 | -7% | 267,900 |
| 2017/03/08 | 1,868 | 1,888 | 1,781 | 1,781 | -94 | -5% | 287,700 |
| 2017/03/07 | 1,925 | 1,939 | 1,771 | 1,875 | -39 | -2% | 375,300 |
| 2017/03/06 | 1,814 | 1,985 | 1,814 | 1,914 | +114 | +6.3% | 797,100 |
| 2017/03/03 | 1,700 | 1,875 | 1,680 | 1,800 | +100 | +5.9% | 541,100 |
| 2017/03/02 | 1,642 | 1,738 | 1,642 | 1,700 | +58 | +3.5% | 299,200 |
| 2017/03/01 | 1,560 | 1,691 | 1,483 | 1,642 | +69 | +4.4% | 345,200 |
| 2017/02/28 | 1,649 | 1,669 | 1,573 | 1,573 | -25 | -1.6% | 195,000 |
| 2017/02/27 | 1,632 | 1,748 | 1,566 | 1,598 | -34 | -2.1% | 651,100 |
| 2017/02/24 | 1,520 | 1,765 | 1,520 | 1,632 | +167 | +11.4% | 1,191,300 |
1951～
2000
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
