ナカボーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,050 | 5,180 | 4,830 | 4,830 | -250 | -4.9% | 2,600 |
| 2025/04/03 | 4,910 | 5,080 | 4,880 | 5,080 | +90 | +1.8% | 1,000 |
| 2025/04/02 | 5,020 | 5,030 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2025/04/01 | 5,000 | 5,260 | 5,000 | 5,000 | ±0 | ±0% | 1,600 |
| 2025/03/31 | 5,050 | 5,090 | 5,000 | 5,000 | -350 | -6.5% | 3,900 |
| 2025/03/28 | 5,280 | 5,380 | 5,270 | 5,350 | -200 | -3.6% | 1,500 |
| 2025/03/27 | 5,600 | 5,600 | 5,400 | 5,550 | +50 | +0.9% | 5,500 |
| 2025/03/26 | 5,550 | 5,610 | 5,350 | 5,500 | -50 | -0.9% | 6,800 |
| 2025/03/25 | 6,350 | 6,350 | 5,510 | 5,550 | +200 | +3.7% | 36,500 |
| 2025/03/24 | 5,280 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 600 |
| 2025/03/21 | 5,250 | 5,280 | 5,250 | 5,280 | +80 | +1.5% | 200 |
| 2025/03/19 | 5,180 | 5,200 | 5,180 | 5,200 | +20 | +0.4% | 500 |
| 2025/03/18 | 5,180 | 5,180 | 5,170 | 5,180 | +80 | +1.6% | 600 |
| 2025/03/17 | 5,100 | 5,100 | 5,100 | 5,100 | - | - | 100 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2025/03/12 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2025/03/11 | 5,000 | 5,000 | 5,000 | 5,000 | -30 | -0.6% | 100 |
| 2025/03/10 | 5,060 | 5,060 | 5,030 | 5,030 | +30 | +0.6% | 200 |
| 2025/03/07 | 5,000 | 5,000 | 5,000 | 5,000 | -10 | -0.2% | 300 |
| 2025/03/06 | 4,990 | 5,050 | 4,915 | 5,010 | +20 | +0.4% | 1,300 |
| 2025/03/05 | 4,985 | 4,990 | 4,985 | 4,990 | +60 | +1.2% | 200 |
| 2025/03/04 | 4,930 | 4,930 | 4,930 | 4,930 | +25 | +0.5% | 100 |
| 2025/03/03 | 4,920 | 4,930 | 4,905 | 4,905 | -10 | -0.2% | 700 |
| 2025/02/28 | 4,925 | 4,925 | 4,870 | 4,915 | +60 | +1.2% | 1,300 |
| 2025/02/27 | 4,830 | 4,900 | 4,830 | 4,855 | -45 | -0.9% | 300 |
| 2025/02/26 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 100 |
| 2025/02/25 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 400 |
| 2025/02/21 | 4,845 | 4,900 | 4,845 | 4,900 | +55 | +1.1% | 400 |
| 2025/02/20 | 4,880 | 4,900 | 4,840 | 4,845 | - | - | 2,000 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 4,950 | 4,950 | 4,950 | 4,950 | ±0 | ±0% | 200 |
| 2025/02/17 | 4,950 | 4,950 | 4,950 | 4,950 | +140 | +2.9% | 200 |
| 2025/02/14 | 4,855 | 4,855 | 4,810 | 4,810 | -50 | -1% | 300 |
| 2025/02/13 | 4,890 | 4,910 | 4,860 | 4,860 | -30 | -0.6% | 500 |
| 2025/02/12 | 4,890 | 4,890 | 4,850 | 4,890 | ±0 | ±0% | 600 |
| 2025/02/10 | 4,890 | 4,925 | 4,890 | 4,890 | -5 | -0.1% | 1,300 |
| 2025/02/07 | 4,840 | 4,895 | 4,840 | 4,895 | -5 | -0.1% | 400 |
| 2025/02/06 | 4,800 | 4,970 | 4,800 | 4,900 | +100 | +2.1% | 600 |
| 2025/02/05 | 4,785 | 4,800 | 4,745 | 4,800 | -55 | -1.1% | 900 |
| 2025/02/04 | 4,855 | 4,855 | 4,855 | 4,855 | -35 | -0.7% | 100 |
| 2025/02/03 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 400 |
| 2025/01/31 | 4,870 | 4,890 | 4,870 | 4,890 | +90 | +1.9% | 300 |
| 2025/01/30 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 200 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 4,830 | 4,830 | 4,830 | 4,830 | - | - | 200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 4,935 | 4,935 | 4,900 | 4,900 | - | - | 500 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ナカボーテック」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 |
|---|---|---|---|---|---|---|---|---|
| ナカボーテック | 483,000円 | +6.7% | +15.4% | 5.69% | 12.25倍 | 1.54倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| 日ハウスＨＤ | 32,600円 | +172.3% | - | 3.37% | 12.42倍 | 0.60倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 三住道路 | 135,500円 | +1.6% | +8.1% | 2.95% | 18.05倍 | 0.95倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ファーストコポ | 93,900円 | +45.7% | +68.8% | 4.47% | 6.84倍 | 1.23倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| サンテック | 75,800円 | +24.2% | - | 5.28% | 8.31倍 | 0.40倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
チャート関連のコラム
