NCホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,764 | 1,862 | 1,764 | 1,818 | +14 | +0.8% | 10,500 |
2023/12/11 | 1,877 | 1,890 | 1,800 | 1,804 | -78 | -4.1% | 5,400 |
2023/12/08 | 1,869 | 1,890 | 1,869 | 1,882 | -16 | -0.8% | 3,200 |
2023/12/07 | 1,850 | 1,916 | 1,849 | 1,898 | +12 | +0.6% | 6,300 |
2023/12/06 | 1,870 | 1,890 | 1,850 | 1,886 | -11 | -0.6% | 4,600 |
2023/12/05 | 1,877 | 1,897 | 1,877 | 1,897 | +6 | +0.3% | 1,300 |
2023/12/04 | 1,870 | 1,920 | 1,835 | 1,891 | +12 | +0.6% | 7,300 |
2023/12/01 | 1,862 | 1,884 | 1,862 | 1,879 | -23 | -1.2% | 1,900 |
2023/11/30 | 1,838 | 1,902 | 1,838 | 1,902 | +24 | +1.3% | 600 |
2023/11/29 | 1,856 | 1,908 | 1,856 | 1,878 | -18 | -0.9% | 1,800 |
2023/11/28 | 1,890 | 1,910 | 1,890 | 1,896 | -10 | -0.5% | 5,000 |
2023/11/27 | 1,907 | 1,907 | 1,870 | 1,906 | +5 | +0.3% | 4,600 |
2023/11/24 | 1,848 | 1,910 | 1,848 | 1,901 | +61 | +3.3% | 4,500 |
2023/11/22 | 1,849 | 1,849 | 1,817 | 1,840 | -16 | -0.9% | 1,600 |
2023/11/21 | 1,870 | 1,870 | 1,832 | 1,856 | +26 | +1.4% | 3,300 |
2023/11/20 | 1,861 | 1,861 | 1,830 | 1,830 | -20 | -1.1% | 1,200 |
2023/11/17 | 1,819 | 1,850 | 1,819 | 1,850 | +32 | +1.8% | 700 |
2023/11/16 | 1,821 | 1,841 | 1,818 | 1,818 | -23 | -1.2% | 800 |
2023/11/15 | 1,784 | 1,865 | 1,760 | 1,841 | +37 | +2.1% | 5,700 |
2023/11/14 | 1,784 | 1,804 | 1,784 | 1,804 | +33 | +1.9% | 500 |
2023/11/13 | 1,819 | 1,845 | 1,771 | 1,771 | -34 | -1.9% | 3,900 |
2023/11/10 | 1,805 | 1,805 | 1,783 | 1,805 | -3 | -0.2% | 700 |
2023/11/09 | 1,829 | 1,829 | 1,806 | 1,808 | -20 | -1.1% | 500 |
2023/11/08 | 1,807 | 1,830 | 1,798 | 1,828 | +30 | +1.7% | 8,200 |
2023/11/07 | 1,785 | 1,816 | 1,785 | 1,798 | +36 | +2% | 3,100 |
2023/11/06 | 1,813 | 1,813 | 1,758 | 1,762 | -24 | -1.3% | 2,400 |
2023/11/02 | 1,709 | 1,786 | 1,706 | 1,786 | +77 | +4.5% | 2,300 |
2023/11/01 | 1,705 | 1,736 | 1,689 | 1,709 | +9 | +0.5% | 2,100 |
2023/10/31 | 1,621 | 1,721 | 1,574 | 1,700 | +49 | +3% | 14,800 |
2023/10/30 | 1,705 | 1,707 | 1,651 | 1,651 | -94 | -5.4% | 19,200 |
2023/10/27 | 1,695 | 1,748 | 1,660 | 1,745 | +64 | +3.8% | 2,500 |
2023/10/26 | 1,693 | 1,696 | 1,668 | 1,681 | -12 | -0.7% | 1,900 |
2023/10/25 | 1,688 | 1,693 | 1,682 | 1,693 | +12 | +0.7% | 1,400 |
2023/10/24 | 1,635 | 1,704 | 1,616 | 1,681 | +29 | +1.8% | 7,600 |
2023/10/23 | 1,684 | 1,684 | 1,617 | 1,652 | -3 | -0.2% | 3,200 |
2023/10/20 | 1,635 | 1,698 | 1,568 | 1,655 | -10 | -0.6% | 4,200 |
2023/10/19 | 1,628 | 1,681 | 1,588 | 1,665 | +29 | +1.8% | 9,800 |
2023/10/18 | 1,633 | 1,662 | 1,578 | 1,636 | -8 | -0.5% | 11,900 |
2023/10/17 | 1,602 | 1,650 | 1,570 | 1,644 | +37 | +2.3% | 13,700 |
2023/10/16 | 1,587 | 1,659 | 1,575 | 1,607 | +2 | +0.1% | 20,700 |
2023/10/13 | 1,581 | 1,630 | 1,549 | 1,605 | -1 | -0.1% | 7,200 |
2023/10/12 | 1,646 | 1,646 | 1,601 | 1,606 | -51 | -3.1% | 3,800 |
2023/10/11 | 1,651 | 1,686 | 1,651 | 1,657 | -11 | -0.7% | 6,200 |
2023/10/10 | 1,621 | 1,713 | 1,620 | 1,668 | +38 | +2.3% | 8,100 |
2023/10/06 | 1,615 | 1,645 | 1,606 | 1,630 | -2 | -0.1% | 8,000 |
2023/10/05 | 1,664 | 1,664 | 1,590 | 1,632 | -8 | -0.5% | 12,400 |
2023/10/04 | 1,545 | 1,680 | 1,545 | 1,640 | +90 | +5.8% | 30,800 |
2023/10/03 | 1,575 | 1,575 | 1,550 | 1,550 | -39 | -2.5% | 1,100 |
2023/10/02 | 1,688 | 1,688 | 1,589 | 1,589 | -41 | -2.5% | 2,900 |
2023/09/29 | 1,630 | 1,630 | 1,630 | 1,630 | +14 | +0.9% | 700 |
101~
150
件表示中 / 1982件
類似銘柄と比較する
現在ご覧いただいている「NCHD」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 |
---|---|---|---|---|---|---|---|---|
NCHD | 184,000円 | -2.0% | -18.2% | 0.95% | 22.95倍 | 1.10倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
太陽工機 | 147,300円 | -2.3% | +78.3% | 3.39% | 12.38倍 | 1.24倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。DMG森精機の子会社 |
岡野バル | 486,000円 | -2.2% | -39.9% | 0.41% | 21.45倍 | 0.78倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
日ギア | 57,500円 | -3.4% | -22.4% | 1.39% | 7.12倍 | 0.74倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
黒田精 | 142,500円 | +8.1% | +24.4% | 2.67% | 11.60倍 | 0.71倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。M&Aで欧米拡大 |
市場注目の銘柄
チャート関連のコラム