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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 5,200 | 5,380 | 5,110 | 5,130 | -30 | -0.6% | 157,400 |
| 2016/03/22 | 4,700 | 5,240 | 4,655 | 5,160 | +380 | +7.9% | 252,500 |
| 2016/03/18 | 4,595 | 4,950 | 4,500 | 4,780 | +305 | +6.8% | 183,000 |
| 2016/03/17 | 4,725 | 4,790 | 4,390 | 4,475 | -255 | -5.4% | 118,100 |
| 2016/03/16 | 4,860 | 4,880 | 4,725 | 4,730 | -85 | -1.8% | 56,800 |
| 2016/03/15 | 4,765 | 4,850 | 4,650 | 4,815 | -20 | -0.4% | 85,500 |
| 2016/03/14 | 4,930 | 4,945 | 4,770 | 4,835 | +5 | +0.1% | 65,100 |
| 2016/03/11 | 4,890 | 4,960 | 4,820 | 4,830 | -140 | -2.8% | 73,800 |
| 2016/03/10 | 4,900 | 5,240 | 4,890 | 4,970 | +50 | +1% | 99,300 |
| 2016/03/09 | 4,950 | 5,000 | 4,885 | 4,920 | -180 | -3.5% | 85,900 |
| 2016/03/08 | 5,300 | 5,300 | 5,100 | 5,100 | -150 | -2.9% | 37,100 |
| 2016/03/07 | 5,190 | 5,410 | 5,130 | 5,250 | -20 | -0.4% | 42,900 |
| 2016/03/04 | 5,340 | 5,600 | 5,210 | 5,270 | +20 | +0.4% | 135,200 |
| 2016/03/03 | 5,390 | 5,520 | 5,060 | 5,250 | -140 | -2.6% | 132,300 |
| 2016/03/02 | 5,200 | 5,460 | 5,080 | 5,390 | +290 | +5.7% | 231,800 |
| 2016/03/01 | 4,980 | 5,100 | 4,770 | 5,100 | +380 | +8.1% | 181,400 |
| 2016/02/29 | 4,600 | 4,740 | 4,470 | 4,720 | +170 | +3.7% | 84,900 |
| 2016/02/26 | 4,740 | 4,775 | 4,420 | 4,550 | +160 | +3.6% | 133,400 |
| 2016/02/25 | 4,360 | 4,450 | 4,190 | 4,390 | +90 | +2.1% | 55,900 |
| 2016/02/24 | 4,250 | 4,370 | 4,140 | 4,300 | -50 | -1.1% | 45,700 |
| 2016/02/23 | 4,580 | 4,610 | 4,200 | 4,350 | -160 | -3.5% | 69,300 |
| 2016/02/22 | 4,800 | 5,000 | 4,460 | 4,510 | -190 | -4% | 126,800 |
| 2016/02/19 | 4,460 | 4,700 | 4,420 | 4,700 | +255 | +5.7% | 88,300 |
| 2016/02/18 | 4,235 | 4,490 | 4,225 | 4,445 | +270 | +6.5% | 94,400 |
| 2016/02/17 | 4,160 | 4,280 | 4,125 | 4,175 | +85 | +2.1% | 88,500 |
| 2016/02/16 | 4,030 | 4,200 | 3,900 | 4,090 | -70 | -1.7% | 83,900 |
| 2016/02/15 | 4,155 | 4,160 | 4,075 | 4,160 | +700 | +20.2% | 159,600 |
| 2016/02/12 | 3,400 | 3,570 | 3,330 | 3,460 | -150 | -4.2% | 49,900 |
| 2016/02/10 | 3,550 | 3,725 | 3,505 | 3,610 | -10 | -0.3% | 55,700 |
| 2016/02/09 | 3,875 | 3,950 | 3,415 | 3,620 | -440 | -10.8% | 94,700 |
| 2016/02/08 | 3,990 | 4,140 | 3,860 | 4,060 | +125 | +3.2% | 37,600 |
| 2016/02/05 | 4,040 | 4,145 | 3,855 | 3,935 | -60 | -1.5% | 58,400 |
| 2016/02/04 | 4,090 | 4,210 | 3,980 | 3,995 | -5 | -0.1% | 58,900 |
| 2016/02/03 | 3,960 | 4,100 | 3,875 | 4,000 | -50 | -1.2% | 79,400 |
| 2016/02/02 | 4,465 | 4,490 | 3,980 | 4,050 | -20 | -0.5% | 129,000 |
| 2016/02/01 | 4,040 | 4,135 | 4,010 | 4,070 | -40 | -1% | 36,700 |
| 2016/01/29 | 4,110 | 4,130 | 3,855 | 4,110 | +30 | +0.7% | 57,900 |
| 2016/01/28 | 4,040 | 4,185 | 4,035 | 4,080 | -20 | -0.5% | 17,600 |
| 2016/01/27 | 4,200 | 4,410 | 4,100 | 4,100 | -45 | -1.1% | 43,500 |
| 2016/01/26 | 4,035 | 4,410 | 3,970 | 4,145 | -25 | -0.6% | 40,100 |
| 2016/01/25 | 4,225 | 4,250 | 4,020 | 4,170 | +15 | +0.4% | 23,100 |
| 2016/01/22 | 4,175 | 4,210 | 3,955 | 4,155 | +260 | +6.7% | 41,000 |
| 2016/01/21 | 3,770 | 4,085 | 3,755 | 3,895 | +95 | +2.5% | 34,100 |
| 2016/01/20 | 4,040 | 4,040 | 3,770 | 3,800 | -350 | -8.4% | 53,600 |
| 2016/01/19 | 3,870 | 4,180 | 3,800 | 4,150 | +270 | +7% | 35,800 |
| 2016/01/18 | 3,750 | 3,930 | 3,700 | 3,880 | -55 | -1.4% | 34,800 |
| 2016/01/15 | 4,050 | 4,250 | 3,915 | 3,935 | -185 | -4.5% | 26,000 |
| 2016/01/14 | 3,985 | 4,225 | 3,855 | 4,120 | -115 | -2.7% | 77,500 |
| 2016/01/13 | 4,070 | 4,275 | 4,030 | 4,235 | +355 | +9.1% | 77,700 |
| 2016/01/12 | 4,150 | 4,190 | 3,620 | 3,880 | -410 | -9.6% | 142,200 |
2251～
2300
件表示中 / 2433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 | 29,600円 | +13.6% | - | 0.00% | 325.27倍 | 4.03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 | 296,600円 | +0.9% | -2.9% | 1.69% | 7.99倍 | 0.98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 |
| 東京機 | 38,000円 | +3.6% | -64.0% | 0.00% | 61.39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 |
| ニチダイ | 35,300円 | +4.3% | +2.7% | 1.70% | 31.89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 |
| タケダ機 | 287,700円 | +0.7% | -9.0% | 2.78% | 6.79倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
