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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,238 | 1,238 | 1,211 | 1,218 | -11 | -0.9% | 6,700 |
| 2018/09/26 | 1,215 | 1,242 | 1,214 | 1,229 | +15 | +1.2% | 7,800 |
| 2018/09/25 | 1,210 | 1,217 | 1,202 | 1,214 | +6 | +0.5% | 12,900 |
| 2018/09/21 | 1,197 | 1,219 | 1,197 | 1,208 | +13 | +1.1% | 14,600 |
| 2018/09/20 | 1,204 | 1,204 | 1,193 | 1,195 | -1 | -0.1% | 7,300 |
| 2018/09/19 | 1,199 | 1,210 | 1,181 | 1,196 | +2 | +0.2% | 39,800 |
| 2018/09/18 | 1,191 | 1,194 | 1,183 | 1,194 | +21 | +1.8% | 8,100 |
| 2018/09/14 | 1,174 | 1,174 | 1,153 | 1,173 | +29 | +2.5% | 19,800 |
| 2018/09/13 | 1,138 | 1,150 | 1,138 | 1,144 | +8 | +0.7% | 17,200 |
| 2018/09/12 | 1,147 | 1,150 | 1,135 | 1,136 | -16 | -1.4% | 17,100 |
| 2018/09/11 | 1,150 | 1,162 | 1,145 | 1,152 | +1 | +0.1% | 13,800 |
| 2018/09/10 | 1,162 | 1,162 | 1,150 | 1,151 | -11 | -0.9% | 6,100 |
| 2018/09/07 | 1,172 | 1,172 | 1,148 | 1,162 | -18 | -1.5% | 22,500 |
| 2018/09/06 | 1,181 | 1,191 | 1,175 | 1,180 | -4 | -0.3% | 10,300 |
| 2018/09/05 | 1,186 | 1,194 | 1,183 | 1,184 | -4 | -0.3% | 2,200 |
| 2018/09/04 | 1,205 | 1,205 | 1,184 | 1,188 | -16 | -1.3% | 7,900 |
| 2018/09/03 | 1,212 | 1,212 | 1,192 | 1,204 | -7 | -0.6% | 3,400 |
| 2018/08/31 | 1,201 | 1,211 | 1,195 | 1,211 | -2 | -0.2% | 4,500 |
| 2018/08/30 | 1,203 | 1,215 | 1,203 | 1,213 | +14 | +1.2% | 6,400 |
| 2018/08/29 | 1,197 | 1,201 | 1,197 | 1,199 | +2 | +0.2% | 2,000 |
| 2018/08/28 | 1,200 | 1,215 | 1,197 | 1,197 | ±0 | ±0% | 5,700 |
| 2018/08/27 | 1,178 | 1,198 | 1,175 | 1,197 | +14 | +1.2% | 12,500 |
| 2018/08/24 | 1,188 | 1,188 | 1,145 | 1,183 | -5 | -0.4% | 11,600 |
| 2018/08/23 | 1,154 | 1,188 | 1,154 | 1,188 | +34 | +2.9% | 17,800 |
| 2018/08/22 | 1,145 | 1,168 | 1,141 | 1,154 | -4 | -0.3% | 37,300 |
| 2018/08/21 | 1,171 | 1,188 | 1,148 | 1,158 | -14 | -1.2% | 27,800 |
| 2018/08/20 | 1,203 | 1,203 | 1,165 | 1,172 | -31 | -2.6% | 39,200 |
| 2018/08/17 | 1,185 | 1,209 | 1,185 | 1,203 | -3 | -0.2% | 36,900 |
| 2018/08/16 | 1,218 | 1,218 | 1,197 | 1,206 | -16 | -1.3% | 9,800 |
| 2018/08/15 | 1,239 | 1,239 | 1,215 | 1,222 | ±0 | ±0% | 10,100 |
| 2018/08/14 | 1,210 | 1,222 | 1,205 | 1,222 | +18 | +1.5% | 13,500 |
| 2018/08/13 | 1,208 | 1,230 | 1,196 | 1,204 | ±0 | ±0% | 25,700 |
| 2018/08/10 | 1,227 | 1,267 | 1,177 | 1,204 | -23 | -1.9% | 43,300 |
| 2018/08/09 | 1,216 | 1,230 | 1,215 | 1,227 | +5 | +0.4% | 10,300 |
| 2018/08/08 | 1,230 | 1,237 | 1,216 | 1,222 | -14 | -1.1% | 14,600 |
| 2018/08/07 | 1,231 | 1,238 | 1,226 | 1,236 | +5 | +0.4% | 12,600 |
| 2018/08/06 | 1,230 | 1,252 | 1,230 | 1,231 | +1 | +0.1% | 12,900 |
| 2018/08/03 | 1,249 | 1,254 | 1,230 | 1,230 | -25 | -2% | 5,700 |
| 2018/08/02 | 1,246 | 1,257 | 1,246 | 1,255 | +8 | +0.6% | 5,400 |
| 2018/08/01 | 1,236 | 1,247 | 1,236 | 1,247 | +7 | +0.6% | 6,200 |
| 2018/07/31 | 1,242 | 1,244 | 1,228 | 1,240 | -2 | -0.2% | 9,800 |
| 2018/07/30 | 1,240 | 1,250 | 1,239 | 1,242 | -2 | -0.2% | 8,300 |
| 2018/07/27 | 1,234 | 1,244 | 1,234 | 1,244 | +16 | +1.3% | 7,300 |
| 2018/07/26 | 1,227 | 1,231 | 1,225 | 1,228 | +7 | +0.6% | 2,900 |
| 2018/07/25 | 1,230 | 1,233 | 1,216 | 1,221 | -8 | -0.7% | 10,500 |
| 2018/07/24 | 1,220 | 1,230 | 1,220 | 1,229 | +10 | +0.8% | 5,800 |
| 2018/07/23 | 1,233 | 1,235 | 1,219 | 1,219 | -11 | -0.9% | 6,200 |
| 2018/07/20 | 1,225 | 1,235 | 1,216 | 1,230 | +11 | +0.9% | 19,500 |
| 2018/07/19 | 1,220 | 1,230 | 1,215 | 1,219 | +2 | +0.2% | 12,900 |
| 2018/07/18 | 1,211 | 1,224 | 1,211 | 1,217 | +8 | +0.7% | 20,400 |
1601～
1650
件表示中 / 3685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 | 82,600円 | +1.9% | +8.4% | 4.84% | 6.92倍 | 0.48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 |
| 石塚硝 | 250,200円 | -1.5% | -36.6% | 2.40% | 4.18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 |
| 美濃窯業 | 80,300円 | +9.5% | +8.9% | 3.99% | 7.49倍 | 0.59倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| ジオスター | 28,600円 | +7.0% | -29.8% | 2.80% | 11.19倍 | 0.38倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
| Ａ＆ＡＭ | 111,400円 | +4.2% | +2.0% | 5.39% | 6.58倍 | 0.44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
