ノザワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 992 | 1,003 | 992 | 992 | -2 | -0.2% | 4,100 |
| 2024/02/29 | 993 | 1,003 | 993 | 994 | -3 | -0.3% | 5,200 |
| 2024/02/28 | 995 | 1,010 | 995 | 997 | +6 | +0.6% | 3,600 |
| 2024/02/27 | 1,009 | 1,009 | 980 | 991 | -18 | -1.8% | 10,800 |
| 2024/02/26 | 1,018 | 1,018 | 1,001 | 1,009 | -2 | -0.2% | 8,000 |
| 2024/02/22 | 1,022 | 1,022 | 1,005 | 1,011 | -3 | -0.3% | 5,200 |
| 2024/02/21 | 994 | 1,019 | 992 | 1,014 | +20 | +2% | 9,100 |
| 2024/02/20 | 987 | 995 | 980 | 994 | +7 | +0.7% | 4,200 |
| 2024/02/19 | 995 | 995 | 971 | 987 | ±0 | ±0% | 4,800 |
| 2024/02/16 | 985 | 990 | 980 | 987 | +9 | +0.9% | 7,900 |
| 2024/02/15 | 1,000 | 1,000 | 976 | 978 | -7 | -0.7% | 9,600 |
| 2024/02/14 | 980 | 985 | 968 | 985 | +10 | +1% | 9,100 |
| 2024/02/13 | 984 | 984 | 962 | 975 | -5 | -0.5% | 8,300 |
| 2024/02/09 | 998 | 1,019 | 974 | 980 | -9 | -0.9% | 47,000 |
| 2024/02/08 | 1,004 | 1,006 | 986 | 989 | -15 | -1.5% | 6,700 |
| 2024/02/07 | 997 | 1,015 | 986 | 1,004 | +8 | +0.8% | 13,500 |
| 2024/02/06 | 980 | 1,006 | 974 | 996 | +14 | +1.4% | 34,200 |
| 2024/02/05 | 975 | 985 | 973 | 982 | +14 | +1.4% | 5,100 |
| 2024/02/02 | 970 | 970 | 962 | 968 | +9 | +0.9% | 3,100 |
| 2024/02/01 | 970 | 970 | 955 | 959 | -1 | -0.1% | 1,700 |
| 2024/01/31 | 948 | 968 | 942 | 960 | +12 | +1.3% | 12,600 |
| 2024/01/30 | 956 | 956 | 940 | 948 | -7 | -0.7% | 3,600 |
| 2024/01/29 | 957 | 960 | 955 | 955 | -3 | -0.3% | 1,600 |
| 2024/01/26 | 958 | 958 | 955 | 958 | ±0 | ±0% | 1,500 |
| 2024/01/25 | 959 | 960 | 956 | 958 | ±0 | ±0% | 3,800 |
| 2024/01/24 | 955 | 963 | 955 | 958 | +3 | +0.3% | 4,900 |
| 2024/01/23 | 954 | 959 | 954 | 955 | +7 | +0.7% | 4,600 |
| 2024/01/22 | 945 | 952 | 943 | 948 | +3 | +0.3% | 2,200 |
| 2024/01/19 | 941 | 945 | 938 | 945 | +4 | +0.4% | 1,800 |
| 2024/01/18 | 941 | 962 | 939 | 941 | ±0 | ±0% | 8,800 |
| 2024/01/17 | 939 | 944 | 939 | 941 | -4 | -0.4% | 1,500 |
| 2024/01/16 | 953 | 953 | 938 | 945 | +1 | +0.1% | 3,600 |
| 2024/01/15 | 964 | 964 | 937 | 944 | ±0 | ±0% | 22,600 |
| 2024/01/12 | 912 | 951 | 900 | 944 | +34 | +3.7% | 20,900 |
| 2024/01/11 | 904 | 912 | 904 | 910 | +5 | +0.6% | 7,900 |
| 2024/01/10 | 913 | 915 | 900 | 905 | -5 | -0.5% | 6,900 |
| 2024/01/09 | 907 | 912 | 907 | 910 | +5 | +0.6% | 7,200 |
| 2024/01/05 | 906 | 914 | 905 | 905 | -6 | -0.7% | 4,500 |
| 2024/01/04 | 897 | 917 | 881 | 911 | +21 | +2.4% | 11,000 |
| 2023/12/29 | 910 | 910 | 885 | 890 | -20 | -2.2% | 6,300 |
| 2023/12/28 | 919 | 919 | 875 | 910 | +5 | +0.6% | 6,900 |
| 2023/12/27 | 880 | 910 | 877 | 905 | +34 | +3.9% | 21,600 |
| 2023/12/26 | 869 | 880 | 869 | 871 | +1 | +0.1% | 3,600 |
| 2023/12/25 | 878 | 880 | 869 | 870 | -8 | -0.9% | 5,400 |
| 2023/12/22 | 880 | 880 | 865 | 878 | -1 | -0.1% | 5,000 |
| 2023/12/21 | 881 | 881 | 874 | 879 | -2 | -0.2% | 2,900 |
| 2023/12/20 | 879 | 881 | 865 | 881 | +13 | +1.5% | 5,900 |
| 2023/12/19 | 870 | 870 | 859 | 868 | +8 | +0.9% | 5,800 |
| 2023/12/18 | 850 | 860 | 849 | 860 | +11 | +1.3% | 3,600 |
| 2023/12/15 | 850 | 850 | 843 | 849 | +3 | +0.4% | 9,100 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ノザワ」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 |
|---|---|---|---|---|---|---|---|---|
| ノザワ | 91,500円 | +1.9% | +8.4% | 3.83% | 7.54倍 | 0.53倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| 神島化 | 146,800円 | +7.2% | +2.7% | 2.86% | 8.30倍 | 1.20倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| 石塚硝 | 280,300円 | -1.5% | -60.8% | 2.14% | 6.88倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ヤマウＨＤ | 175,300円 | +3.8% | -5.6% | 4.51% | 6.70倍 | 1.01倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| Ａ＆ＡＭ | 145,600円 | +4.2% | +2.0% | 4.12% | 8.58倍 | 0.59倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
市場注目の銘柄
チャート関連のコラム
