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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,400 | 5,550 | 5,400 | 5,550 | -150 | -2.6% | 400 |
| 2021/05/11 | 5,960 | 6,010 | 5,320 | 5,700 | -260 | -4.4% | 3,300 |
| 2021/05/10 | 6,110 | 6,130 | 5,930 | 5,960 | -250 | -4% | 2,300 |
| 2021/05/07 | 6,110 | 6,210 | 6,110 | 6,210 | +100 | +1.6% | 200 |
| 2021/05/06 | 6,150 | 6,310 | 6,110 | 6,110 | -180 | -2.9% | 2,400 |
| 2021/04/30 | 6,520 | 6,520 | 6,290 | 6,290 | -10 | -0.2% | 900 |
| 2021/04/28 | 6,300 | 6,300 | 6,300 | 6,300 | -90 | -1.4% | 100 |
| 2021/04/27 | 6,380 | 6,390 | 6,380 | 6,390 | +10 | +0.2% | 300 |
| 2021/04/26 | 6,220 | 6,380 | 6,200 | 6,380 | +160 | +2.6% | 700 |
| 2021/04/23 | 6,190 | 6,220 | 6,190 | 6,220 | +30 | +0.5% | 300 |
| 2021/04/22 | 6,190 | 6,190 | 6,190 | 6,190 | +170 | +2.8% | 100 |
| 2021/04/21 | 6,010 | 6,020 | 6,010 | 6,020 | ±0 | ±0% | 300 |
| 2021/04/20 | 5,970 | 6,070 | 5,970 | 6,020 | -130 | -2.1% | 400 |
| 2021/04/19 | 6,090 | 6,200 | 6,090 | 6,150 | -40 | -0.6% | 900 |
| 2021/04/16 | 6,340 | 6,340 | 6,100 | 6,190 | +10 | +0.2% | 1,400 |
| 2021/04/15 | 6,330 | 6,330 | 6,170 | 6,180 | -100 | -1.6% | 1,000 |
| 2021/04/14 | 6,200 | 6,330 | 6,200 | 6,280 | +180 | +3% | 1,700 |
| 2021/04/13 | 6,070 | 6,140 | 6,040 | 6,100 | +130 | +2.2% | 700 |
| 2021/04/12 | 5,660 | 6,200 | 5,660 | 5,970 | +370 | +6.6% | 4,000 |
| 2021/04/09 | 5,800 | 5,800 | 5,600 | 5,600 | -160 | -2.8% | 1,300 |
| 2021/04/08 | 5,900 | 5,900 | 5,760 | 5,760 | -140 | -2.4% | 600 |
| 2021/04/07 | 6,070 | 6,100 | 5,880 | 5,900 | -210 | -3.4% | 2,100 |
| 2021/04/06 | 6,200 | 6,200 | 6,080 | 6,110 | -190 | -3% | 500 |
| 2021/04/05 | 6,200 | 6,300 | 6,200 | 6,300 | ±0 | ±0% | 400 |
| 2021/04/02 | 6,350 | 6,350 | 6,140 | 6,300 | -150 | -2.3% | 2,600 |
| 2021/04/01 | 6,400 | 6,450 | 6,400 | 6,450 | +50 | +0.8% | 600 |
| 2021/03/31 | 6,350 | 6,450 | 6,300 | 6,400 | -50 | -0.8% | 1,700 |
| 2021/03/30 | 6,380 | 6,590 | 6,380 | 6,450 | -250 | -3.7% | 1,400 |
| 2021/03/29 | 6,870 | 6,870 | 6,700 | 6,700 | -190 | -2.8% | 1,500 |
| 2021/03/26 | 6,710 | 6,890 | 6,710 | 6,890 | +90 | +1.3% | 1,100 |
| 2021/03/25 | 6,800 | 6,950 | 6,800 | 6,800 | +200 | +3% | 1,400 |
| 2021/03/24 | 6,980 | 6,980 | 6,280 | 6,600 | -400 | -5.7% | 4,200 |
| 2021/03/23 | 7,000 | 7,100 | 7,000 | 7,000 | ±0 | ±0% | 800 |
| 2021/03/22 | 6,900 | 7,150 | 6,900 | 7,000 | +110 | +1.6% | 2,800 |
| 2021/03/19 | 6,780 | 6,890 | 6,600 | 6,890 | -60 | -0.9% | 3,500 |
| 2021/03/18 | 7,250 | 7,250 | 6,910 | 6,950 | -250 | -3.5% | 4,100 |
| 2021/03/17 | 7,340 | 7,340 | 7,160 | 7,200 | -140 | -1.9% | 2,600 |
| 2021/03/16 | 7,370 | 7,370 | 7,000 | 7,340 | -40 | -0.5% | 8,000 |
| 2021/03/15 | 7,300 | 7,550 | 6,900 | 7,380 | +770 | +11.6% | 17,200 |
| 2021/03/12 | 6,160 | 6,950 | 6,160 | 6,610 | +650 | +10.9% | 12,500 |
| 2021/03/11 | 5,710 | 6,450 | 5,710 | 5,960 | +420 | +7.6% | 9,300 |
| 2021/03/10 | 5,540 | 5,540 | 5,540 | 5,540 | -60 | -1.1% | 100 |
| 2021/03/09 | 5,520 | 5,600 | 5,520 | 5,600 | +130 | +2.4% | 600 |
| 2021/03/08 | 5,380 | 5,500 | 5,380 | 5,470 | -10 | -0.2% | 1,000 |
| 2021/03/05 | 5,430 | 5,500 | 5,330 | 5,480 | -20 | -0.4% | 1,200 |
| 2021/03/04 | 5,330 | 5,500 | 5,330 | 5,500 | +170 | +3.2% | 1,100 |
| 2021/03/03 | 5,280 | 5,370 | 5,280 | 5,330 | +50 | +0.9% | 1,100 |
| 2021/03/02 | 5,400 | 5,400 | 5,260 | 5,280 | -120 | -2.2% | 900 |
| 2021/03/01 | 5,230 | 5,500 | 5,230 | 5,400 | +180 | +3.4% | 2,800 |
| 2021/02/26 | 5,220 | 5,360 | 5,200 | 5,220 | -140 | -2.6% | 1,300 |
1051～
1100
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
