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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 4,000 |
| 2017/06/21 | 1,281 | 1,285 | 1,281 | 1,285 | ±0 | ±0% | 3,000 |
| 2017/06/20 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 1,000 |
| 2017/06/19 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 3,000 |
| 2017/06/16 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,000 |
| 2017/06/15 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 3,000 |
| 2017/06/14 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 4,000 |
| 2017/06/13 | 1,270 | 1,270 | 1,270 | 1,270 | +12 | +1% | 1,000 |
| 2017/06/12 | 1,258 | 1,258 | 1,258 | 1,258 | -39 | -3% | 2,000 |
| 2017/06/09 | 1,280 | 1,297 | 1,280 | 1,297 | +17 | +1.3% | 3,000 |
| 2017/06/08 | 1,280 | 1,280 | 1,280 | 1,280 | +1 | +0.1% | 1,000 |
| 2017/06/07 | 1,279 | 1,279 | 1,279 | 1,279 | - | - | 1,000 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,270 | 1,274 | 1,270 | 1,274 | -1 | -0.1% | 3,000 |
| 2017/06/02 | 1,287 | 1,287 | 1,275 | 1,275 | +14 | +1.1% | 5,000 |
| 2017/06/01 | 1,279 | 1,279 | 1,261 | 1,261 | - | - | 2,000 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 2,000 |
| 2017/05/29 | 1,251 | 1,260 | 1,251 | 1,260 | ±0 | ±0% | 2,000 |
| 2017/05/26 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 2017/05/25 | 1,280 | 1,280 | 1,260 | 1,260 | - | - | 5,000 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 1,261 | 1,266 | 1,261 | 1,266 | +5 | +0.4% | 2,000 |
| 2017/05/19 | 1,262 | 1,262 | 1,261 | 1,261 | -9 | -0.7% | 2,000 |
| 2017/05/18 | 1,290 | 1,290 | 1,270 | 1,270 | - | - | 5,000 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 1,275 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 4,000 |
| 2017/05/15 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 1,000 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 1,272 | 1,272 | 1,245 | 1,245 | - | - | 2,000 |
| 2017/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/09 | 1,227 | 1,237 | 1,227 | 1,234 | +18 | +1.5% | 8,000 |
| 2017/05/08 | 1,221 | 1,230 | 1,201 | 1,216 | +24 | +2% | 9,000 |
| 2017/05/02 | 1,226 | 1,226 | 1,192 | 1,192 | -8 | -0.7% | 7,000 |
| 2017/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2017/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2017/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | -13 | -1.1% | 2,000 |
| 2017/04/26 | 1,188 | 1,213 | 1,188 | 1,213 | +40 | +3.4% | 2,000 |
| 2017/04/25 | 1,185 | 1,185 | 1,173 | 1,173 | +1 | +0.1% | 2,000 |
| 2017/04/24 | 1,171 | 1,183 | 1,171 | 1,172 | -8 | -0.7% | 3,000 |
| 2017/04/21 | 1,181 | 1,181 | 1,180 | 1,180 | +11 | +0.9% | 2,000 |
| 2017/04/20 | 1,166 | 1,169 | 1,166 | 1,169 | +3 | +0.3% | 2,000 |
| 2017/04/19 | 1,170 | 1,170 | 1,166 | 1,166 | -14 | -1.2% | 2,000 |
| 2017/04/18 | 1,178 | 1,185 | 1,178 | 1,180 | +29 | +2.5% | 5,000 |
| 2017/04/17 | 1,150 | 1,152 | 1,150 | 1,151 | -45 | -3.8% | 25,000 |
| 2017/04/14 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
| 2017/04/13 | 1,179 | 1,196 | 1,179 | 1,196 | +17 | +1.4% | 5,000 |
| 2017/04/12 | 1,179 | 1,179 | 1,179 | 1,179 | -17 | -1.4% | 1,000 |
| 2017/04/11 | 1,181 | 1,199 | 1,181 | 1,196 | -4 | -0.3% | 3,000 |
2001～
2050
件表示中 / 3773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 | 530,000円 | -1.5% | -12.3% | 4.91% | 14.14倍 | 1.49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 |
| 第一カッター | 130,100円 | +1.3% | +6.1% | 3.07% | 11.34倍 | 0.76倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| ノバック | 271,800円 | +23.6% | +56.6% | 4.42% | 16.09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 |
| 南海辰村 | 47,700円 | -8.4% | -6.2% | 1.26% | 9.05倍 | 0.80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 |
| 三住道路 | 146,900円 | +1.0% | +163.0% | 3.40% | 32.20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 |
市場注目の銘柄
チャート関連のコラム
