ノバックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,245 | 3,285 | 3,090 | 3,135 | +136 | +4.5% | 54,700 |
| 2024/05/31 | 2,988 | 3,000 | 2,900 | 2,999 | +9 | +0.3% | 19,700 |
| 2024/05/30 | 2,969 | 2,990 | 2,945 | 2,990 | +23 | +0.8% | 10,300 |
| 2024/05/29 | 3,040 | 3,045 | 2,951 | 2,967 | -73 | -2.4% | 21,300 |
| 2024/05/28 | 3,020 | 3,040 | 3,010 | 3,040 | +30 | +1% | 7,100 |
| 2024/05/27 | 3,015 | 3,020 | 3,005 | 3,010 | +5 | +0.2% | 4,200 |
| 2024/05/24 | 2,973 | 3,030 | 2,970 | 3,005 | +11 | +0.4% | 12,400 |
| 2024/05/23 | 3,000 | 3,000 | 2,975 | 2,994 | +14 | +0.5% | 6,300 |
| 2024/05/22 | 3,000 | 3,000 | 2,976 | 2,980 | -20 | -0.7% | 6,600 |
| 2024/05/21 | 3,040 | 3,080 | 2,995 | 3,000 | -45 | -1.5% | 14,700 |
| 2024/05/20 | 3,020 | 3,065 | 3,020 | 3,045 | +25 | +0.8% | 11,600 |
| 2024/05/17 | 2,971 | 3,055 | 2,971 | 3,020 | +36 | +1.2% | 15,000 |
| 2024/05/16 | 3,000 | 3,000 | 2,950 | 2,984 | -16 | -0.5% | 23,800 |
| 2024/05/15 | 3,020 | 3,020 | 3,000 | 3,000 | -25 | -0.8% | 11,000 |
| 2024/05/14 | 3,060 | 3,060 | 3,005 | 3,025 | -10 | -0.3% | 16,200 |
| 2024/05/13 | 3,040 | 3,060 | 3,025 | 3,035 | +5 | +0.2% | 17,100 |
| 2024/05/10 | 3,060 | 3,060 | 3,025 | 3,030 | -35 | -1.1% | 14,500 |
| 2024/05/09 | 3,060 | 3,100 | 3,030 | 3,065 | +20 | +0.7% | 15,400 |
| 2024/05/08 | 3,095 | 3,095 | 3,030 | 3,045 | -30 | -1% | 19,900 |
| 2024/05/07 | 3,075 | 3,145 | 3,075 | 3,075 | ±0 | ±0% | 19,200 |
| 2024/05/02 | 3,100 | 3,135 | 3,050 | 3,075 | -25 | -0.8% | 35,100 |
| 2024/05/01 | 3,030 | 3,140 | 3,030 | 3,100 | +60 | +2% | 37,100 |
| 2024/04/30 | 3,140 | 3,160 | 3,015 | 3,040 | -95 | -3% | 42,200 |
| 2024/04/26 | 3,035 | 3,240 | 3,035 | 3,135 | -330 | -9.5% | 99,800 |
| 2024/04/25 | 3,580 | 3,600 | 3,440 | 3,465 | -125 | -3.5% | 65,000 |
| 2024/04/24 | 3,620 | 3,625 | 3,575 | 3,590 | -15 | -0.4% | 38,600 |
| 2024/04/23 | 3,610 | 3,620 | 3,585 | 3,605 | -5 | -0.1% | 17,100 |
| 2024/04/22 | 3,575 | 3,625 | 3,575 | 3,610 | +40 | +1.1% | 16,600 |
| 2024/04/19 | 3,670 | 3,670 | 3,550 | 3,570 | -20 | -0.6% | 19,200 |
| 2024/04/18 | 3,510 | 3,615 | 3,510 | 3,590 | +80 | +2.3% | 19,600 |
| 2024/04/17 | 3,585 | 3,585 | 3,510 | 3,510 | -75 | -2.1% | 22,900 |
| 2024/04/16 | 3,645 | 3,660 | 3,550 | 3,585 | -60 | -1.6% | 26,700 |
| 2024/04/15 | 3,630 | 3,655 | 3,610 | 3,645 | +30 | +0.8% | 20,400 |
| 2024/04/12 | 3,705 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 38,300 |
| 2024/04/11 | 3,730 | 3,730 | 3,665 | 3,675 | -55 | -1.5% | 41,500 |
| 2024/04/10 | 3,700 | 3,745 | 3,700 | 3,730 | +20 | +0.5% | 29,700 |
| 2024/04/09 | 3,700 | 3,745 | 3,695 | 3,710 | +10 | +0.3% | 25,800 |
| 2024/04/08 | 3,615 | 3,705 | 3,615 | 3,700 | +80 | +2.2% | 25,800 |
| 2024/04/05 | 3,660 | 3,685 | 3,615 | 3,620 | -60 | -1.6% | 37,200 |
| 2024/04/04 | 3,700 | 3,705 | 3,650 | 3,680 | -10 | -0.3% | 28,100 |
| 2024/04/03 | 3,700 | 3,735 | 3,655 | 3,690 | +10 | +0.3% | 19,200 |
| 2024/04/02 | 3,745 | 3,745 | 3,660 | 3,680 | -65 | -1.7% | 47,600 |
| 2024/04/01 | 3,775 | 3,830 | 3,685 | 3,745 | -15 | -0.4% | 72,000 |
| 2024/03/29 | 3,720 | 3,760 | 3,655 | 3,760 | +85 | +2.3% | 68,900 |
| 2024/03/28 | 3,570 | 3,690 | 3,570 | 3,675 | +110 | +3.1% | 47,400 |
| 2024/03/27 | 3,535 | 3,585 | 3,500 | 3,565 | +20 | +0.6% | 31,500 |
| 2024/03/26 | 3,500 | 3,555 | 3,480 | 3,545 | +55 | +1.6% | 34,400 |
| 2024/03/25 | 3,410 | 3,515 | 3,400 | 3,490 | +75 | +2.2% | 29,800 |
| 2024/03/22 | 3,420 | 3,425 | 3,380 | 3,415 | +5 | +0.1% | 16,400 |
| 2024/03/21 | 3,320 | 3,410 | 3,300 | 3,410 | +130 | +4% | 46,700 |
301～
350
件表示中 / 833件
類似銘柄と比較する
現在ご覧いただいている「ノバック」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 第一カッター | 131,100円 | +1.3% | +6.1% | 3.05% | 11.43倍 | 0.77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 |
| ＢＲＨＤ | 34,200円 | +0.6% | +1.1% | 4.68% | 11.89倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
