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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,343 | 1,357 | 1,335 | 1,336 | -7 | -0.5% | 13,300 |
| 2017/12/05 | 1,357 | 1,364 | 1,342 | 1,343 | -17 | -1.3% | 29,200 |
| 2017/12/04 | 1,363 | 1,364 | 1,356 | 1,360 | +4 | +0.3% | 2,700 |
| 2017/12/01 | 1,365 | 1,369 | 1,356 | 1,356 | -4 | -0.3% | 5,300 |
| 2017/11/30 | 1,367 | 1,367 | 1,356 | 1,360 | -7 | -0.5% | 11,100 |
| 2017/11/29 | 1,361 | 1,370 | 1,361 | 1,367 | +2 | +0.1% | 7,100 |
| 2017/11/28 | 1,365 | 1,370 | 1,357 | 1,365 | ±0 | ±0% | 8,600 |
| 2017/11/27 | 1,361 | 1,368 | 1,360 | 1,365 | +9 | +0.7% | 7,200 |
| 2017/11/24 | 1,357 | 1,364 | 1,356 | 1,356 | -9 | -0.7% | 7,600 |
| 2017/11/22 | 1,357 | 1,365 | 1,347 | 1,365 | +15 | +1.1% | 10,400 |
| 2017/11/21 | 1,340 | 1,352 | 1,340 | 1,350 | +14 | +1% | 17,300 |
| 2017/11/20 | 1,337 | 1,342 | 1,330 | 1,336 | ±0 | ±0% | 17,600 |
| 2017/11/17 | 1,355 | 1,355 | 1,333 | 1,336 | -17 | -1.3% | 19,800 |
| 2017/11/16 | 1,341 | 1,353 | 1,326 | 1,353 | +12 | +0.9% | 8,300 |
| 2017/11/15 | 1,374 | 1,374 | 1,326 | 1,341 | -24 | -1.8% | 36,200 |
| 2017/11/14 | 1,363 | 1,366 | 1,350 | 1,365 | +9 | +0.7% | 18,800 |
| 2017/11/13 | 1,339 | 1,362 | 1,330 | 1,356 | +16 | +1.2% | 40,700 |
| 2017/11/10 | 1,406 | 1,411 | 1,315 | 1,340 | -67 | -4.8% | 109,200 |
| 2017/11/09 | 1,429 | 1,429 | 1,406 | 1,407 | -22 | -1.5% | 32,700 |
| 2017/11/08 | 1,439 | 1,441 | 1,423 | 1,429 | -16 | -1.1% | 17,200 |
| 2017/11/07 | 1,447 | 1,453 | 1,438 | 1,445 | -11 | -0.8% | 5,700 |
| 2017/11/06 | 1,458 | 1,460 | 1,446 | 1,456 | +5 | +0.3% | 12,600 |
| 2017/11/02 | 1,450 | 1,455 | 1,441 | 1,451 | +6 | +0.4% | 8,900 |
| 2017/11/01 | 1,450 | 1,450 | 1,434 | 1,445 | -2 | -0.1% | 5,400 |
| 2017/10/31 | 1,445 | 1,447 | 1,427 | 1,447 | -2 | -0.1% | 4,400 |
| 2017/10/30 | 1,434 | 1,455 | 1,428 | 1,449 | +27 | +1.9% | 13,600 |
| 2017/10/27 | 1,402 | 1,428 | 1,396 | 1,422 | +12 | +0.9% | 41,100 |
| 2017/10/26 | 1,410 | 1,428 | 1,401 | 1,410 | -9 | -0.6% | 24,600 |
| 2017/10/25 | 1,429 | 1,439 | 1,415 | 1,419 | -21 | -1.5% | 12,800 |
| 2017/10/24 | 1,440 | 1,442 | 1,435 | 1,440 | +6 | +0.4% | 4,400 |
| 2017/10/23 | 1,434 | 1,437 | 1,424 | 1,434 | +7 | +0.5% | 6,500 |
| 2017/10/20 | 1,421 | 1,434 | 1,409 | 1,427 | +9 | +0.6% | 31,600 |
| 2017/10/19 | 1,436 | 1,436 | 1,418 | 1,418 | -9 | -0.6% | 17,400 |
| 2017/10/18 | 1,443 | 1,443 | 1,417 | 1,427 | -21 | -1.5% | 5,200 |
| 2017/10/17 | 1,446 | 1,450 | 1,436 | 1,448 | -2 | -0.1% | 7,400 |
| 2017/10/16 | 1,445 | 1,460 | 1,442 | 1,450 | +12 | +0.8% | 17,400 |
| 2017/10/13 | 1,436 | 1,439 | 1,425 | 1,438 | +2 | +0.1% | 7,200 |
| 2017/10/12 | 1,433 | 1,440 | 1,417 | 1,436 | +5 | +0.3% | 10,400 |
| 2017/10/11 | 1,431 | 1,432 | 1,419 | 1,431 | -4 | -0.3% | 8,700 |
| 2017/10/10 | 1,421 | 1,437 | 1,414 | 1,435 | +21 | +1.5% | 24,400 |
| 2017/10/06 | 1,419 | 1,419 | 1,406 | 1,414 | -2 | -0.1% | 12,200 |
| 2017/10/05 | 1,419 | 1,420 | 1,411 | 1,416 | -3 | -0.2% | 5,300 |
| 2017/10/04 | 1,421 | 1,421 | 1,412 | 1,419 | -2 | -0.1% | 5,700 |
| 2017/10/03 | 1,423 | 1,431 | 1,410 | 1,421 | +9 | +0.6% | 15,000 |
| 2017/10/02 | 1,416 | 1,420 | 1,401 | 1,412 | +11 | +0.8% | 11,900 |
| 2017/09/29 | 1,417 | 1,417 | 1,401 | 1,401 | -14 | -1% | 7,200 |
| 2017/09/28 | 1,420 | 1,423 | 1,415 | 1,415 | +15 | +1.1% | 5,800 |
| 2017/09/27 | 1,392 | 1,421 | 1,392 | 1,400 | +8 | +0.6% | 6,300 |
| 2017/09/26 | 1,401 | 1,436 | 1,391 | 1,392 | -4 | -0.3% | 27,400 |
| 2017/09/25 | 1,403 | 1,403 | 1,391 | 1,396 | -5 | -0.4% | 10,700 |
1701～
1750
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
