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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,211 | 1,224 | 1,211 | 1,217 | +8 | +0.7% | 20,400 |
| 2018/07/17 | 1,213 | 1,213 | 1,201 | 1,209 | +8 | +0.7% | 9,400 |
| 2018/07/13 | 1,209 | 1,213 | 1,198 | 1,201 | -8 | -0.7% | 7,300 |
| 2018/07/12 | 1,211 | 1,211 | 1,203 | 1,209 | +9 | +0.8% | 7,900 |
| 2018/07/11 | 1,197 | 1,215 | 1,186 | 1,200 | +6 | +0.5% | 29,900 |
| 2018/07/10 | 1,199 | 1,212 | 1,190 | 1,194 | +7 | +0.6% | 21,800 |
| 2018/07/09 | 1,191 | 1,192 | 1,180 | 1,187 | +6 | +0.5% | 18,300 |
| 2018/07/06 | 1,167 | 1,192 | 1,153 | 1,181 | +29 | +2.5% | 28,200 |
| 2018/07/05 | 1,171 | 1,180 | 1,152 | 1,152 | -16 | -1.4% | 112,800 |
| 2018/07/04 | 1,190 | 1,196 | 1,168 | 1,168 | -19 | -1.6% | 49,600 |
| 2018/07/03 | 1,212 | 1,212 | 1,186 | 1,187 | -28 | -2.3% | 62,600 |
| 2018/07/02 | 1,247 | 1,248 | 1,210 | 1,215 | -2 | -0.2% | 39,900 |
| 2018/06/29 | 1,198 | 1,220 | 1,198 | 1,217 | +13 | +1.1% | 8,300 |
| 2018/06/28 | 1,208 | 1,210 | 1,198 | 1,204 | -1 | -0.1% | 11,600 |
| 2018/06/27 | 1,210 | 1,223 | 1,203 | 1,205 | +4 | +0.3% | 38,000 |
| 2018/06/26 | 1,195 | 1,228 | 1,190 | 1,201 | -5 | -0.4% | 12,000 |
| 2018/06/25 | 1,230 | 1,241 | 1,198 | 1,206 | -28 | -2.3% | 69,400 |
| 2018/06/22 | 1,231 | 1,244 | 1,228 | 1,234 | ±0 | ±0% | 36,900 |
| 2018/06/21 | 1,242 | 1,248 | 1,231 | 1,234 | -9 | -0.7% | 10,300 |
| 2018/06/20 | 1,258 | 1,258 | 1,235 | 1,243 | -15 | -1.2% | 22,000 |
| 2018/06/19 | 1,293 | 1,293 | 1,253 | 1,258 | -25 | -1.9% | 12,900 |
| 2018/06/18 | 1,305 | 1,310 | 1,281 | 1,283 | -17 | -1.3% | 18,300 |
| 2018/06/15 | 1,315 | 1,315 | 1,290 | 1,300 | -6 | -0.5% | 23,200 |
| 2018/06/14 | 1,305 | 1,308 | 1,296 | 1,306 | ±0 | ±0% | 9,900 |
| 2018/06/13 | 1,304 | 1,309 | 1,286 | 1,306 | +6 | +0.5% | 14,300 |
| 2018/06/12 | 1,318 | 1,318 | 1,283 | 1,300 | +1 | +0.1% | 21,600 |
| 2018/06/11 | 1,293 | 1,314 | 1,293 | 1,299 | -3 | -0.2% | 13,100 |
| 2018/06/08 | 1,275 | 1,314 | 1,272 | 1,302 | +21 | +1.6% | 26,600 |
| 2018/06/07 | 1,290 | 1,290 | 1,273 | 1,281 | -1 | -0.1% | 15,500 |
| 2018/06/06 | 1,280 | 1,291 | 1,270 | 1,282 | -2 | -0.2% | 13,300 |
| 2018/06/05 | 1,283 | 1,290 | 1,265 | 1,284 | +1 | +0.1% | 21,200 |
| 2018/06/04 | 1,273 | 1,289 | 1,262 | 1,283 | +27 | +2.1% | 13,500 |
| 2018/06/01 | 1,272 | 1,277 | 1,256 | 1,256 | -12 | -0.9% | 14,200 |
| 2018/05/31 | 1,281 | 1,281 | 1,260 | 1,268 | +13 | +1% | 8,600 |
| 2018/05/30 | 1,268 | 1,279 | 1,251 | 1,255 | -28 | -2.2% | 20,300 |
| 2018/05/29 | 1,324 | 1,324 | 1,283 | 1,283 | -29 | -2.2% | 16,200 |
| 2018/05/28 | 1,317 | 1,330 | 1,306 | 1,312 | +20 | +1.5% | 5,300 |
| 2018/05/25 | 1,321 | 1,322 | 1,292 | 1,292 | -31 | -2.3% | 18,700 |
| 2018/05/24 | 1,328 | 1,328 | 1,314 | 1,323 | +1 | +0.1% | 7,100 |
| 2018/05/23 | 1,328 | 1,333 | 1,319 | 1,322 | -7 | -0.5% | 18,600 |
| 2018/05/22 | 1,348 | 1,348 | 1,329 | 1,329 | -26 | -1.9% | 19,400 |
| 2018/05/21 | 1,357 | 1,364 | 1,353 | 1,355 | -1 | -0.1% | 21,600 |
| 2018/05/18 | 1,370 | 1,370 | 1,354 | 1,356 | -1 | -0.1% | 9,700 |
| 2018/05/17 | 1,379 | 1,379 | 1,355 | 1,357 | -10 | -0.7% | 10,600 |
| 2018/05/16 | 1,370 | 1,379 | 1,356 | 1,367 | +3 | +0.2% | 18,100 |
| 2018/05/15 | 1,388 | 1,388 | 1,361 | 1,364 | -24 | -1.7% | 24,000 |
| 2018/05/14 | 1,374 | 1,388 | 1,350 | 1,388 | +19 | +1.4% | 40,900 |
| 2018/05/11 | 1,236 | 1,369 | 1,235 | 1,369 | +136 | +11% | 109,900 |
| 2018/05/10 | 1,233 | 1,239 | 1,230 | 1,233 | -1 | -0.1% | 10,600 |
| 2018/05/09 | 1,231 | 1,244 | 1,230 | 1,234 | -2 | -0.2% | 17,300 |
1551～
1600
件表示中 / 3586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 | 85,200円 | +1.9% | +8.4% | 4.11% | 7.03倍 | 0.49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 |
| ダントーＨＤ | 31,900円 | -2.8% | - | 0.00% | - | 1.37倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 石塚硝 | 244,700円 | -1.5% | -47.8% | 2.45% | 4.86倍 | 0.32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 |
| Ａ＆ＡＭ | 122,400円 | +4.2% | +2.0% | 4.90% | 7.23倍 | 0.49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 |
| Ｍｉｐｏｘ | 61,800円 | +6.9% | - | 1.62% | 14.67倍 | 1.09倍 |
|
微細表面加工の液体研磨剤大手。光ファイバー向け研磨フィルムも。買収で一般研磨剤にも進出 |
市場注目の銘柄
チャート関連のコラム
