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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 6,410 | 6,410 | 6,370 | 6,370 | - | - | 200 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 6,270 | 6,270 | 6,270 | 6,270 | +30 | +0.5% | 100 |
| 2021/08/11 | 6,240 | 6,240 | 6,240 | 6,240 | -10 | -0.2% | 100 |
| 2021/08/10 | 6,250 | 6,250 | 6,250 | 6,250 | - | - | 100 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 6,170 | 6,170 | 6,170 | 6,170 | -80 | -1.3% | 100 |
| 2021/08/03 | 6,250 | 6,250 | 6,250 | 6,250 | -100 | -1.6% | 200 |
| 2021/08/02 | 6,200 | 6,350 | 6,200 | 6,350 | +180 | +2.9% | 400 |
| 2021/07/30 | 6,580 | 6,580 | 6,170 | 6,170 | - | - | 700 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 6,750 | 6,750 | 6,490 | 6,590 | -160 | -2.4% | 6,400 |
| 2021/07/26 | 6,730 | 6,800 | 6,730 | 6,750 | +120 | +1.8% | 1,300 |
| 2021/07/21 | 6,640 | 6,680 | 6,620 | 6,630 | +10 | +0.2% | 3,100 |
| 2021/07/20 | 6,590 | 6,640 | 6,590 | 6,620 | +40 | +0.6% | 1,000 |
| 2021/07/19 | 6,560 | 6,590 | 6,550 | 6,580 | +30 | +0.5% | 2,200 |
| 2021/07/16 | 6,480 | 6,550 | 6,480 | 6,550 | +70 | +1.1% | 6,700 |
| 2021/07/15 | 6,230 | 6,550 | 6,230 | 6,480 | +250 | +4% | 4,600 |
| 2021/07/14 | 6,150 | 6,230 | 6,150 | 6,230 | +160 | +2.6% | 900 |
| 2021/07/13 | 6,070 | 6,140 | 6,070 | 6,070 | -30 | -0.5% | 1,200 |
| 2021/07/12 | 6,030 | 6,100 | 6,000 | 6,100 | +170 | +2.9% | 400 |
| 2021/07/09 | 5,950 | 5,950 | 5,930 | 5,930 | -80 | -1.3% | 200 |
| 2021/07/08 | 5,980 | 6,020 | 5,920 | 6,010 | -50 | -0.8% | 2,700 |
| 2021/07/07 | 6,080 | 6,090 | 6,060 | 6,060 | -30 | -0.5% | 400 |
| 2021/07/06 | 6,070 | 6,090 | 6,070 | 6,090 | +30 | +0.5% | 200 |
| 2021/07/05 | 6,020 | 6,100 | 6,020 | 6,060 | +60 | +1% | 800 |
| 2021/07/02 | 5,910 | 6,000 | 5,900 | 6,000 | +110 | +1.9% | 1,800 |
| 2021/07/01 | 5,920 | 5,920 | 5,800 | 5,890 | -30 | -0.5% | 700 |
| 2021/06/30 | 5,920 | 5,920 | 5,920 | 5,920 | +70 | +1.2% | 100 |
| 2021/06/29 | 5,850 | 5,850 | 5,850 | 5,850 | +50 | +0.9% | 200 |
| 2021/06/28 | 5,850 | 5,850 | 5,800 | 5,800 | -50 | -0.9% | 1,000 |
| 2021/06/25 | 5,790 | 5,850 | 5,790 | 5,850 | +60 | +1% | 300 |
| 2021/06/24 | 5,790 | 5,790 | 5,790 | 5,790 | - | - | 100 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 5,740 | 5,740 | 5,720 | 5,720 | ±0 | ±0% | 500 |
| 2021/06/21 | 5,730 | 5,730 | 5,620 | 5,720 | ±0 | ±0% | 400 |
| 2021/06/18 | 5,950 | 5,950 | 5,710 | 5,720 | -280 | -4.7% | 1,000 |
| 2021/06/17 | 6,000 | 6,000 | 6,000 | 6,000 | -10 | -0.2% | 100 |
| 2021/06/16 | 6,010 | 6,010 | 6,010 | 6,010 | ±0 | ±0% | 100 |
| 2021/06/15 | 6,100 | 6,100 | 6,010 | 6,010 | -100 | -1.6% | 200 |
| 2021/06/14 | 6,140 | 6,140 | 6,110 | 6,110 | - | - | 200 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 6,000 | 6,000 | 6,000 | 6,000 | -80 | -1.3% | 300 |
| 2021/06/09 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 100 |
| 2021/06/08 | 6,100 | 6,150 | 6,080 | 6,080 | - | - | 300 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 5,650 | 6,100 | 5,650 | 6,100 | +350 | +6.1% | 800 |
| 2021/06/03 | 5,830 | 5,830 | 5,730 | 5,750 | -260 | -4.3% | 500 |
901～
950
件表示中 / 3683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 | 494,500円 | +6.7% | +15.4% | 5.56% | 12.54倍 | 1.58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 |
| 三住道路 | 142,200円 | +1.6% | +8.1% | 2.81% | 18.94倍 | 1.00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 |
| 植木組 | 187,500円 | -9.1% | -3.9% | 4.80% | 7.24倍 | 0.45倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| ファーストコポ | 96,300円 | +45.7% | +68.8% | 4.36% | 7.02倍 | 1.26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 | 78,100円 | +24.2% | - | 5.12% | 8.57倍 | 0.41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
