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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,510 | 1,511 | 1,510 | 1,511 | ±0 | ±0% | 5,000 |
| 2017/12/06 | 1,511 | 1,511 | 1,511 | 1,511 | -31 | -2% | 1,000 |
| 2017/12/05 | 1,540 | 1,542 | 1,540 | 1,542 | -8 | -0.5% | 2,000 |
| 2017/12/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 2,000 |
| 2017/12/01 | 1,570 | 1,570 | 1,541 | 1,560 | - | - | 8,000 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 5,000 |
| 2017/11/28 | 1,530 | 1,540 | 1,502 | 1,540 | +50 | +3.4% | 5,000 |
| 2017/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | -30 | -2% | 1,000 |
| 2017/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,000 |
| 2017/11/22 | 1,560 | 1,560 | 1,520 | 1,520 | ±0 | ±0% | 2,000 |
| 2017/11/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,000 |
| 2017/11/20 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 1,000 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 1,500 | 1,520 | 1,500 | 1,520 | +18 | +1.2% | 7,000 |
| 2017/11/15 | 1,502 | 1,502 | 1,502 | 1,502 | -9 | -0.6% | 2,000 |
| 2017/11/14 | 1,511 | 1,511 | 1,511 | 1,511 | -39 | -2.5% | 1,000 |
| 2017/11/13 | 1,480 | 1,550 | 1,461 | 1,550 | +69 | +4.7% | 7,000 |
| 2017/11/10 | 1,481 | 1,481 | 1,481 | 1,481 | -19 | -1.3% | 1,000 |
| 2017/11/09 | 1,483 | 1,500 | 1,483 | 1,500 | ±0 | ±0% | 7,000 |
| 2017/11/08 | 1,500 | 1,500 | 1,500 | 1,500 | +29 | +2% | 5,000 |
| 2017/11/07 | 1,499 | 1,499 | 1,471 | 1,471 | +2 | +0.1% | 2,000 |
| 2017/11/06 | 1,469 | 1,469 | 1,469 | 1,469 | -30 | -2% | 1,000 |
| 2017/11/02 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 1,000 |
| 2017/11/01 | 1,469 | 1,500 | 1,460 | 1,500 | +49 | +3.4% | 10,000 |
| 2017/10/31 | 1,451 | 1,451 | 1,450 | 1,451 | ±0 | ±0% | 3,000 |
| 2017/10/30 | 1,450 | 1,451 | 1,450 | 1,451 | +1 | +0.1% | 2,000 |
| 2017/10/27 | 1,450 | 1,450 | 1,390 | 1,450 | ±0 | ±0% | 33,000 |
| 2017/10/26 | 1,450 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 9,000 |
| 2017/10/25 | 1,450 | 1,450 | 1,422 | 1,450 | ±0 | ±0% | 8,000 |
| 2017/10/24 | 1,450 | 1,450 | 1,449 | 1,450 | ±0 | ±0% | 3,000 |
| 2017/10/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,000 |
| 2017/10/20 | 1,451 | 1,451 | 1,449 | 1,450 | -1 | -0.1% | 6,000 |
| 2017/10/19 | 1,436 | 1,451 | 1,436 | 1,451 | +15 | +1% | 7,000 |
| 2017/10/18 | 1,436 | 1,436 | 1,436 | 1,436 | ±0 | ±0% | 3,000 |
| 2017/10/17 | 1,436 | 1,436 | 1,436 | 1,436 | ±0 | ±0% | 2,000 |
| 2017/10/16 | 1,422 | 1,436 | 1,422 | 1,436 | - | - | 4,000 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 1,000 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 12,000 |
| 2017/10/05 | 1,410 | 1,450 | 1,410 | 1,450 | +40 | +2.8% | 17,000 |
| 2017/10/04 | 1,410 | 1,420 | 1,410 | 1,410 | -30 | -2.1% | 6,000 |
| 2017/10/03 | 1,440 | 1,441 | 1,410 | 1,440 | +28 | +2% | 32,000 |
| 2017/10/02 | 1,412 | 1,412 | 1,412 | 1,412 | - | - | 1,000 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 1,360 | 1,389 | 1,360 | 1,389 | - | - | 2,000 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,358 | 1,358 | 1,350 | 1,350 | -38 | -2.7% | 2,000 |
1701～
1750
件表示中 / 3587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 | - | -1.2% | -15.6% | - | - | - |
|
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 | 255,400円 | -7.1% | +126.6% | 4.70% | 13.16倍 | 0.72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 |
| 日ハウスＨＤ | 32,800円 | +195.6% | - | 3.35% | 13.12倍 | 0.63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 |
| 高田工 | 166,200円 | +9.1% | -16.1% | 3.01% | 7.81倍 | 0.60倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| サンテック | 73,000円 | +6.0% | - | 4.11% | 12.45倍 | 0.39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
該当銘柄がありません
チャート関連のコラム
