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 |
---|---|---|---|---|---|---|---|
2017/02/22 | 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 |
2017/02/15 | 1,134 | 1,134 | 1,095 | 1,098 | -6 | -0.5% | 34,800 |
2017/02/14 | 1,100 | 1,106 | 1,096 | 1,104 | +7 | +0.6% | 23,400 |
2017/02/13 | 1,123 | 1,126 | 1,095 | 1,097 | -21 | -1.9% | 31,500 |
2017/02/10 | 1,124 | 1,135 | 1,117 | 1,118 | -6 | -0.5% | 31,800 |
2017/02/09 | 1,101 | 1,124 | 1,101 | 1,124 | +5 | +0.4% | 2,800 |
2017/02/08 | 1,111 | 1,120 | 1,103 | 1,119 | +8 | +0.7% | 4,000 |
2017/02/07 | 1,113 | 1,124 | 1,100 | 1,111 | ±0 | ±0% | 4,100 |
2017/02/06 | 1,138 | 1,138 | 1,100 | 1,111 | -4 | -0.4% | 15,800 |
2017/02/03 | 1,151 | 1,151 | 1,103 | 1,115 | -35 | -3% | 20,900 |
2017/02/02 | 1,154 | 1,154 | 1,143 | 1,150 | +1 | +0.1% | 4,300 |
2017/02/01 | 1,140 | 1,150 | 1,132 | 1,149 | +9 | +0.8% | 4,000 |
2017/01/31 | 1,140 | 1,150 | 1,102 | 1,140 | -23 | -2% | 11,400 |
2017/01/30 | 1,142 | 1,163 | 1,142 | 1,163 | +14 | +1.2% | 9,600 |
2017/01/27 | 1,134 | 1,155 | 1,128 | 1,149 | +30 | +2.7% | 18,900 |
2017/01/26 | 1,117 | 1,126 | 1,111 | 1,119 | +3 | +0.3% | 9,500 |
2017/01/25 | 1,121 | 1,124 | 1,099 | 1,116 | +15 | +1.4% | 10,400 |
2017/01/24 | 1,088 | 1,104 | 1,088 | 1,101 | +5 | +0.5% | 5,100 |
2017/01/23 | 1,144 | 1,144 | 1,093 | 1,096 | -23 | -2.1% | 8,700 |
2017/01/20 | 1,110 | 1,120 | 1,110 | 1,119 | +13 | +1.2% | 6,900 |
2017/01/19 | 1,113 | 1,116 | 1,104 | 1,106 | +8 | +0.7% | 8,400 |
2017/01/18 | 1,112 | 1,116 | 1,080 | 1,098 | -22 | -2% | 42,400 |
2017/01/17 | 1,114 | 1,127 | 1,113 | 1,120 | +3 | +0.3% | 5,100 |
2017/01/16 | 1,166 | 1,166 | 1,113 | 1,117 | -33 | -2.9% | 18,300 |
2017/01/13 | 1,132 | 1,150 | 1,132 | 1,150 | -1 | -0.1% | 7,000 |
2017/01/12 | 1,160 | 1,175 | 1,151 | 1,151 | -24 | -2% | 36,600 |
2017/01/11 | 1,172 | 1,182 | 1,158 | 1,175 | +13 | +1.1% | 24,200 |
2017/01/10 | 1,139 | 1,167 | 1,118 | 1,162 | +25 | +2.2% | 43,100 |
2017/01/06 | 1,094 | 1,146 | 1,088 | 1,137 | +40 | +3.6% | 53,900 |
2017/01/05 | 1,082 | 1,100 | 1,079 | 1,097 | +12 | +1.1% | 28,800 |
2017/01/04 | 1,054 | 1,095 | 1,051 | 1,085 | +33 | +3.1% | 34,000 |
2016/12/30 | 1,053 | 1,053 | 1,037 | 1,052 | -2 | -0.2% | 9,300 |
2016/12/29 | 1,066 | 1,066 | 1,053 | 1,054 | -12 | -1.1% | 15,200 |
2016/12/28 | 1,066 | 1,072 | 1,060 | 1,066 | ±0 | ±0% | 8,700 |
2016/12/27 | 1,068 | 1,074 | 1,056 | 1,066 | +7 | +0.7% | 11,700 |
2016/12/26 | 1,045 | 1,068 | 1,045 | 1,059 | +23 | +2.2% | 13,200 |
2016/12/22 | 1,049 | 1,049 | 1,035 | 1,036 | -12 | -1.1% | 17,000 |
2016/12/21 | 1,041 | 1,051 | 1,041 | 1,048 | +3 | +0.3% | 9,400 |
2016/12/20 | 1,052 | 1,052 | 1,039 | 1,045 | ±0 | ±0% | 23,300 |
2016/12/19 | 1,042 | 1,054 | 1,041 | 1,045 | -5 | -0.5% | 7,700 |
2016/12/16 | 1,078 | 1,078 | 1,042 | 1,050 | -27 | -2.5% | 21,200 |
2016/12/15 | 1,075 | 1,080 | 1,071 | 1,077 | +3 | +0.3% | 10,800 |
2016/12/14 | 1,081 | 1,082 | 1,074 | 1,074 | -2 | -0.2% | 9,700 |
2016/12/13 | 1,071 | 1,079 | 1,069 | 1,076 | -7 | -0.6% | 13,600 |
2016/12/12 | 1,088 | 1,088 | 1,080 | 1,083 | +12 | +1.1% | 17,100 |
2016/12/09 | 1,085 | 1,085 | 1,065 | 1,071 | +4 | +0.4% | 17,700 |
2051~
2100
件表示中 / 3741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 | 91,200円 | +2.5% | +19.2% | 4.39% | 7.48倍 | 0.52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 |
神島化 | 124,000円 | +2.5% | +22.2% | 3.71% | 7.50倍 | 0.88倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
倉 元 | 23,400円 | +168.0% | +150.0% | 0.00% | 225.00倍 | 3.02倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
石塚硝 | 252,700円 | +7.2% | -5.7% | 2.57% | 4.50倍 | 0.31倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
ジオスター | 30,000円 | -0.8% | -36.7% | 2.00% | 15.64倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム