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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,400 | 1,412 | 1,387 | 1,401 | +15 | +1.1% | 10,900 |
| 2017/09/21 | 1,387 | 1,403 | 1,386 | 1,386 | -5 | -0.4% | 5,100 |
| 2017/09/20 | 1,396 | 1,400 | 1,382 | 1,391 | -6 | -0.4% | 7,300 |
| 2017/09/19 | 1,401 | 1,405 | 1,393 | 1,397 | -4 | -0.3% | 4,500 |
| 2017/09/15 | 1,414 | 1,414 | 1,391 | 1,401 | +3 | +0.2% | 16,800 |
| 2017/09/14 | 1,410 | 1,413 | 1,390 | 1,398 | -3 | -0.2% | 12,500 |
| 2017/09/13 | 1,395 | 1,406 | 1,384 | 1,401 | +19 | +1.4% | 14,300 |
| 2017/09/12 | 1,373 | 1,384 | 1,373 | 1,382 | +3 | +0.2% | 10,100 |
| 2017/09/11 | 1,364 | 1,388 | 1,352 | 1,379 | +26 | +1.9% | 11,800 |
| 2017/09/08 | 1,339 | 1,358 | 1,331 | 1,353 | +21 | +1.6% | 16,500 |
| 2017/09/07 | 1,328 | 1,364 | 1,327 | 1,332 | +8 | +0.6% | 15,800 |
| 2017/09/06 | 1,313 | 1,340 | 1,313 | 1,324 | -16 | -1.2% | 20,500 |
| 2017/09/05 | 1,370 | 1,370 | 1,320 | 1,340 | -30 | -2.2% | 21,800 |
| 2017/09/04 | 1,364 | 1,377 | 1,355 | 1,370 | -1 | -0.1% | 14,300 |
| 2017/09/01 | 1,370 | 1,395 | 1,368 | 1,371 | +1 | +0.1% | 21,800 |
| 2017/08/31 | 1,362 | 1,386 | 1,360 | 1,370 | -2 | -0.1% | 18,000 |
| 2017/08/30 | 1,369 | 1,373 | 1,350 | 1,372 | +4 | +0.3% | 12,500 |
| 2017/08/29 | 1,381 | 1,381 | 1,355 | 1,368 | -15 | -1.1% | 15,400 |
| 2017/08/28 | 1,356 | 1,385 | 1,356 | 1,383 | +21 | +1.5% | 21,100 |
| 2017/08/25 | 1,350 | 1,374 | 1,338 | 1,362 | +6 | +0.4% | 14,600 |
| 2017/08/24 | 1,368 | 1,369 | 1,348 | 1,356 | -19 | -1.4% | 18,100 |
| 2017/08/23 | 1,365 | 1,385 | 1,365 | 1,375 | +10 | +0.7% | 17,900 |
| 2017/08/22 | 1,380 | 1,383 | 1,364 | 1,365 | -18 | -1.3% | 16,300 |
| 2017/08/21 | 1,409 | 1,409 | 1,378 | 1,383 | -17 | -1.2% | 10,600 |
| 2017/08/18 | 1,404 | 1,419 | 1,389 | 1,400 | -28 | -2% | 18,100 |
| 2017/08/17 | 1,411 | 1,429 | 1,406 | 1,428 | +17 | +1.2% | 7,400 |
| 2017/08/16 | 1,399 | 1,414 | 1,393 | 1,411 | +17 | +1.2% | 12,600 |
| 2017/08/15 | 1,398 | 1,399 | 1,374 | 1,394 | +17 | +1.2% | 19,300 |
| 2017/08/14 | 1,376 | 1,384 | 1,361 | 1,377 | -19 | -1.4% | 19,900 |
| 2017/08/10 | 1,409 | 1,424 | 1,386 | 1,396 | -22 | -1.6% | 12,600 |
| 2017/08/09 | 1,429 | 1,429 | 1,404 | 1,418 | -11 | -0.8% | 13,300 |
| 2017/08/08 | 1,402 | 1,448 | 1,402 | 1,429 | +21 | +1.5% | 16,000 |
| 2017/08/07 | 1,439 | 1,439 | 1,405 | 1,408 | -33 | -2.3% | 23,300 |
| 2017/08/04 | 1,439 | 1,478 | 1,433 | 1,441 | +15 | +1.1% | 30,500 |
| 2017/08/03 | 1,438 | 1,438 | 1,421 | 1,426 | -12 | -0.8% | 8,800 |
| 2017/08/02 | 1,424 | 1,445 | 1,420 | 1,438 | +2 | +0.1% | 11,700 |
| 2017/08/01 | 1,422 | 1,456 | 1,422 | 1,436 | +16 | +1.1% | 11,000 |
| 2017/07/31 | 1,430 | 1,467 | 1,420 | 1,420 | -10 | -0.7% | 17,800 |
| 2017/07/28 | 1,442 | 1,450 | 1,421 | 1,430 | -23 | -1.6% | 17,400 |
| 2017/07/27 | 1,459 | 1,466 | 1,444 | 1,453 | -1 | -0.1% | 6,400 |
| 2017/07/26 | 1,446 | 1,467 | 1,423 | 1,454 | +2 | +0.1% | 25,000 |
| 2017/07/25 | 1,467 | 1,467 | 1,450 | 1,452 | -15 | -1% | 7,500 |
| 2017/07/24 | 1,468 | 1,469 | 1,447 | 1,467 | -1 | -0.1% | 11,800 |
| 2017/07/21 | 1,480 | 1,480 | 1,468 | 1,468 | -10 | -0.7% | 6,300 |
| 2017/07/20 | 1,482 | 1,482 | 1,457 | 1,478 | -4 | -0.3% | 4,500 |
| 2017/07/19 | 1,460 | 1,485 | 1,443 | 1,482 | +26 | +1.8% | 29,100 |
| 2017/07/18 | 1,483 | 1,483 | 1,450 | 1,456 | -27 | -1.8% | 20,200 |
| 2017/07/14 | 1,451 | 1,489 | 1,442 | 1,483 | +23 | +1.6% | 22,100 |
| 2017/07/13 | 1,486 | 1,486 | 1,451 | 1,460 | -14 | -0.9% | 18,900 |
| 2017/07/12 | 1,477 | 1,479 | 1,440 | 1,474 | -6 | -0.4% | 36,100 |
1751～
1800
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
