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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,125 | 1,144 | 1,124 | 1,137 | +15 | +1.3% | 6,800 |
| 2017/04/26 | 1,111 | 1,125 | 1,111 | 1,122 | +13 | +1.2% | 6,500 |
| 2017/04/25 | 1,122 | 1,122 | 1,100 | 1,109 | -1 | -0.1% | 11,300 |
| 2017/04/24 | 1,104 | 1,117 | 1,094 | 1,110 | +6 | +0.5% | 20,300 |
| 2017/04/21 | 1,092 | 1,116 | 1,089 | 1,104 | +16 | +1.5% | 20,000 |
| 2017/04/20 | 1,063 | 1,088 | 1,059 | 1,088 | +29 | +2.7% | 17,000 |
| 2017/04/19 | 1,067 | 1,067 | 1,047 | 1,059 | -17 | -1.6% | 35,400 |
| 2017/04/18 | 1,075 | 1,125 | 1,063 | 1,076 | +9 | +0.8% | 16,100 |
| 2017/04/17 | 1,062 | 1,075 | 1,054 | 1,067 | -29 | -2.6% | 36,600 |
| 2017/04/14 | 1,070 | 1,097 | 1,070 | 1,096 | +11 | +1% | 3,200 |
| 2017/04/13 | 1,052 | 1,085 | 1,050 | 1,085 | +16 | +1.5% | 6,700 |
| 2017/04/12 | 1,092 | 1,092 | 1,063 | 1,069 | -23 | -2.1% | 8,400 |
| 2017/04/11 | 1,112 | 1,116 | 1,090 | 1,092 | -20 | -1.8% | 5,500 |
| 2017/04/10 | 1,094 | 1,122 | 1,094 | 1,112 | +13 | +1.2% | 5,100 |
| 2017/04/07 | 1,086 | 1,120 | 1,080 | 1,099 | +19 | +1.8% | 7,600 |
| 2017/04/06 | 1,114 | 1,116 | 1,067 | 1,080 | -64 | -5.6% | 24,100 |
| 2017/04/05 | 1,179 | 1,179 | 1,117 | 1,144 | -26 | -2.2% | 13,800 |
| 2017/04/04 | 1,145 | 1,170 | 1,104 | 1,170 | +21 | +1.8% | 14,600 |
| 2017/04/03 | 1,160 | 1,160 | 1,135 | 1,149 | -22 | -1.9% | 24,400 |
| 2017/03/31 | 1,204 | 1,210 | 1,047 | 1,171 | -31 | -2.6% | 30,900 |
| 2017/03/30 | 1,203 | 1,212 | 1,194 | 1,202 | -8 | -0.7% | 18,700 |
| 2017/03/29 | 1,200 | 1,227 | 1,200 | 1,210 | -30 | -2.4% | 11,300 |
| 2017/03/28 | 1,217 | 1,243 | 1,217 | 1,240 | +18 | +1.5% | 23,800 |
| 2017/03/27 | 1,242 | 1,242 | 1,211 | 1,222 | -17 | -1.4% | 20,900 |
| 2017/03/24 | 1,241 | 1,245 | 1,233 | 1,239 | -2 | -0.2% | 9,000 |
| 2017/03/23 | 1,240 | 1,241 | 1,231 | 1,241 | ±0 | ±0% | 12,000 |
| 2017/03/22 | 1,254 | 1,259 | 1,238 | 1,241 | -19 | -1.5% | 26,500 |
| 2017/03/21 | 1,245 | 1,265 | 1,245 | 1,260 | +15 | +1.2% | 22,700 |
| 2017/03/17 | 1,245 | 1,256 | 1,227 | 1,245 | +1 | +0.1% | 23,900 |
| 2017/03/16 | 1,225 | 1,257 | 1,225 | 1,244 | +19 | +1.6% | 28,300 |
| 2017/03/15 | 1,269 | 1,269 | 1,220 | 1,225 | -44 | -3.5% | 42,700 |
| 2017/03/14 | 1,265 | 1,270 | 1,250 | 1,269 | +2 | +0.2% | 21,900 |
| 2017/03/13 | 1,247 | 1,267 | 1,242 | 1,267 | +25 | +2% | 23,900 |
| 2017/03/10 | 1,247 | 1,259 | 1,241 | 1,242 | -5 | -0.4% | 18,300 |
| 2017/03/09 | 1,215 | 1,261 | 1,215 | 1,247 | +35 | +2.9% | 60,200 |
| 2017/03/08 | 1,199 | 1,215 | 1,198 | 1,212 | +6 | +0.5% | 25,900 |
| 2017/03/07 | 1,229 | 1,233 | 1,187 | 1,206 | -5 | -0.4% | 123,700 |
| 2017/03/06 | 1,123 | 1,238 | 1,111 | 1,211 | +91 | +8.1% | 157,100 |
| 2017/03/03 | 1,125 | 1,129 | 1,102 | 1,120 | -1 | -0.1% | 11,900 |
| 2017/03/02 | 1,128 | 1,128 | 1,115 | 1,121 | +7 | +0.6% | 8,600 |
| 2017/03/01 | 1,129 | 1,129 | 1,113 | 1,114 | -10 | -0.9% | 3,300 |
| 2017/02/28 | 1,105 | 1,126 | 1,105 | 1,124 | +13 | +1.2% | 7,900 |
| 2017/02/27 | 1,120 | 1,120 | 1,090 | 1,111 | -6 | -0.5% | 5,700 |
| 2017/02/24 | 1,124 | 1,124 | 1,113 | 1,117 | +3 | +0.3% | 8,600 |
| 2017/02/23 | 1,111 | 1,115 | 1,102 | 1,114 | +3 | +0.3% | 9,500 |
| 2017/02/22 | 1,125 | 1,134 | 1,111 | 1,111 | -12 | -1.1% | 16,700 |
| 2017/02/21 | 1,086 | 1,125 | 1,086 | 1,123 | +38 | +3.5% | 19,600 |
| 2017/02/20 | 1,065 | 1,091 | 1,065 | 1,085 | +15 | +1.4% | 9,200 |
| 2017/02/17 | 1,098 | 1,106 | 1,070 | 1,070 | -29 | -2.6% | 39,700 |
| 2017/02/16 | 1,108 | 1,112 | 1,095 | 1,099 | +1 | +0.1% | 25,700 |
1851～
1900
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
