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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,490 | 1,490 | 1,466 | 1,480 | -5 | -0.3% | 24,000 |
| 2017/07/10 | 1,459 | 1,494 | 1,450 | 1,485 | +50 | +3.5% | 32,600 |
| 2017/07/07 | 1,429 | 1,450 | 1,425 | 1,435 | -12 | -0.8% | 15,900 |
| 2017/07/06 | 1,455 | 1,455 | 1,420 | 1,447 | -9 | -0.6% | 35,500 |
| 2017/07/05 | 1,407 | 1,456 | 1,407 | 1,456 | +48 | +3.4% | 30,300 |
| 2017/07/04 | 1,396 | 1,459 | 1,393 | 1,408 | +12 | +0.9% | 50,500 |
| 2017/07/03 | 1,400 | 1,445 | 1,373 | 1,396 | +10 | +0.7% | 48,400 |
| 2017/06/30 | 1,374 | 1,394 | 1,349 | 1,386 | +15 | +1.1% | 40,700 |
| 2017/06/29 | 1,316 | 1,372 | 1,309 | 1,371 | +55 | +4.2% | 44,200 |
| 2017/06/28 | 1,315 | 1,324 | 1,305 | 1,316 | +3 | +0.2% | 21,200 |
| 2017/06/27 | 1,334 | 1,334 | 1,310 | 1,313 | -14 | -1.1% | 13,700 |
| 2017/06/26 | 1,321 | 1,332 | 1,321 | 1,327 | +9 | +0.7% | 18,700 |
| 2017/06/23 | 1,328 | 1,330 | 1,304 | 1,318 | -3 | -0.2% | 27,500 |
| 2017/06/22 | 1,319 | 1,333 | 1,311 | 1,321 | +7 | +0.5% | 16,000 |
| 2017/06/21 | 1,293 | 1,323 | 1,286 | 1,314 | +19 | +1.5% | 20,300 |
| 2017/06/20 | 1,315 | 1,329 | 1,270 | 1,295 | -16 | -1.2% | 26,100 |
| 2017/06/19 | 1,310 | 1,312 | 1,302 | 1,311 | +16 | +1.2% | 15,000 |
| 2017/06/16 | 1,302 | 1,309 | 1,281 | 1,295 | -10 | -0.8% | 17,300 |
| 2017/06/15 | 1,297 | 1,305 | 1,271 | 1,305 | +12 | +0.9% | 21,700 |
| 2017/06/14 | 1,294 | 1,300 | 1,280 | 1,293 | +3 | +0.2% | 10,400 |
| 2017/06/13 | 1,285 | 1,290 | 1,280 | 1,290 | +9 | +0.7% | 6,600 |
| 2017/06/12 | 1,277 | 1,285 | 1,277 | 1,281 | +16 | +1.3% | 9,000 |
| 2017/06/09 | 1,252 | 1,274 | 1,252 | 1,265 | +11 | +0.9% | 17,700 |
| 2017/06/08 | 1,273 | 1,275 | 1,252 | 1,254 | -17 | -1.3% | 14,300 |
| 2017/06/07 | 1,278 | 1,279 | 1,267 | 1,271 | -8 | -0.6% | 5,600 |
| 2017/06/06 | 1,281 | 1,297 | 1,267 | 1,279 | -2 | -0.2% | 19,600 |
| 2017/06/05 | 1,283 | 1,294 | 1,278 | 1,281 | -8 | -0.6% | 7,500 |
| 2017/06/02 | 1,298 | 1,298 | 1,269 | 1,289 | +1 | +0.1% | 24,800 |
| 2017/06/01 | 1,300 | 1,300 | 1,276 | 1,288 | -7 | -0.5% | 18,100 |
| 2017/05/31 | 1,300 | 1,300 | 1,289 | 1,295 | +6 | +0.5% | 18,100 |
| 2017/05/30 | 1,278 | 1,299 | 1,269 | 1,289 | +22 | +1.7% | 16,400 |
| 2017/05/29 | 1,287 | 1,287 | 1,266 | 1,267 | -12 | -0.9% | 5,600 |
| 2017/05/26 | 1,296 | 1,296 | 1,261 | 1,279 | +9 | +0.7% | 15,300 |
| 2017/05/25 | 1,299 | 1,300 | 1,270 | 1,270 | -22 | -1.7% | 15,400 |
| 2017/05/24 | 1,305 | 1,312 | 1,280 | 1,292 | -13 | -1% | 18,900 |
| 2017/05/23 | 1,325 | 1,345 | 1,291 | 1,305 | -5 | -0.4% | 40,200 |
| 2017/05/22 | 1,240 | 1,329 | 1,240 | 1,310 | +68 | +5.5% | 65,900 |
| 2017/05/19 | 1,225 | 1,245 | 1,217 | 1,242 | +21 | +1.7% | 19,100 |
| 2017/05/18 | 1,213 | 1,227 | 1,206 | 1,221 | ±0 | ±0% | 23,100 |
| 2017/05/17 | 1,225 | 1,234 | 1,217 | 1,221 | -2 | -0.2% | 19,500 |
| 2017/05/16 | 1,235 | 1,236 | 1,215 | 1,223 | -12 | -1% | 26,800 |
| 2017/05/15 | 1,244 | 1,244 | 1,222 | 1,235 | +26 | +2.2% | 42,300 |
| 2017/05/12 | 1,165 | 1,212 | 1,100 | 1,209 | +44 | +3.8% | 83,900 |
| 2017/05/11 | 1,169 | 1,169 | 1,145 | 1,165 | -4 | -0.3% | 21,500 |
| 2017/05/10 | 1,174 | 1,174 | 1,160 | 1,169 | -6 | -0.5% | 10,500 |
| 2017/05/09 | 1,167 | 1,179 | 1,167 | 1,175 | +8 | +0.7% | 11,500 |
| 2017/05/08 | 1,155 | 1,180 | 1,154 | 1,167 | +17 | +1.5% | 36,000 |
| 2017/05/02 | 1,148 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 7,500 |
| 2017/05/01 | 1,148 | 1,148 | 1,136 | 1,146 | +10 | +0.9% | 5,900 |
| 2017/04/28 | 1,137 | 1,149 | 1,136 | 1,136 | -1 | -0.1% | 7,900 |
1801～
1850
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
