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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/02 | 6,110 | 6,110 | 6,010 | 6,010 | -340 | -5.4% | 500 |
| 2021/06/01 | 6,350 | 6,350 | 6,350 | 6,350 | +260 | +4.3% | 100 |
| 2021/05/31 | 6,040 | 6,090 | 6,040 | 6,090 | -110 | -1.8% | 300 |
| 2021/05/28 | 6,200 | 6,200 | 6,200 | 6,200 | ±0 | ±0% | 400 |
| 2021/05/27 | 6,000 | 6,250 | 6,000 | 6,200 | +210 | +3.5% | 1,600 |
| 2021/05/26 | 5,650 | 5,990 | 5,650 | 5,990 | +390 | +7% | 1,800 |
| 2021/05/25 | 5,600 | 5,600 | 5,510 | 5,600 | +100 | +1.8% | 800 |
| 2021/05/24 | 5,570 | 5,590 | 5,500 | 5,500 | - | - | 400 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 5,470 | 5,470 | 5,370 | 5,370 | - | - | 200 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 5,330 | 5,330 | 5,250 | 5,270 | -260 | -4.7% | 1,000 |
| 2021/05/17 | 5,550 | 5,550 | 5,530 | 5,530 | - | - | 300 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 3768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 | 533,000円 | -1.5% | -12.3% | 4.88% | 14.22倍 | 1.50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 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.12倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 三住道路 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.03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 |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 南海辰村 | 46,800円 | -8.4% | -6.2% | 1.28% | 8.88倍 | 0.78倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
