中村超硬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 5,340 | 5,390 | 5,160 | 5,190 | -180 | -3.4% | 99,600 |
| 2018/05/09 | 5,570 | 5,650 | 5,370 | 5,370 | -220 | -3.9% | 74,100 |
| 2018/05/08 | 5,670 | 5,770 | 5,510 | 5,590 | -80 | -1.4% | 96,700 |
| 2018/05/07 | 5,440 | 5,800 | 5,440 | 5,670 | +170 | +3.1% | 153,100 |
| 2018/05/02 | 5,280 | 5,510 | 5,270 | 5,500 | +230 | +4.4% | 80,100 |
| 2018/05/01 | 5,390 | 5,440 | 5,270 | 5,270 | -140 | -2.6% | 37,700 |
| 2018/04/27 | 5,450 | 5,520 | 5,330 | 5,410 | -60 | -1.1% | 40,500 |
| 2018/04/26 | 5,590 | 5,670 | 5,400 | 5,470 | ±0 | ±0% | 111,400 |
| 2018/04/25 | 5,360 | 5,560 | 5,320 | 5,470 | +100 | +1.9% | 88,000 |
| 2018/04/24 | 5,360 | 5,440 | 5,280 | 5,370 | +40 | +0.8% | 84,900 |
| 2018/04/23 | 5,110 | 5,340 | 5,080 | 5,330 | +160 | +3.1% | 89,700 |
| 2018/04/20 | 5,000 | 5,190 | 4,970 | 5,170 | +110 | +2.2% | 96,900 |
| 2018/04/19 | 4,990 | 5,080 | 4,905 | 5,060 | +105 | +2.1% | 69,900 |
| 2018/04/18 | 4,775 | 4,960 | 4,680 | 4,955 | +180 | +3.8% | 112,100 |
| 2018/04/17 | 4,890 | 5,000 | 4,560 | 4,775 | -115 | -2.4% | 257,300 |
| 2018/04/16 | 5,160 | 5,180 | 4,880 | 4,890 | -260 | -5% | 97,800 |
| 2018/04/13 | 5,110 | 5,180 | 5,010 | 5,150 | +120 | +2.4% | 84,600 |
| 2018/04/12 | 5,120 | 5,230 | 5,030 | 5,030 | -40 | -0.8% | 73,900 |
| 2018/04/11 | 5,210 | 5,310 | 5,050 | 5,070 | -80 | -1.6% | 84,900 |
| 2018/04/10 | 4,930 | 5,200 | 4,835 | 5,150 | +200 | +4% | 143,400 |
| 2018/04/09 | 4,870 | 5,020 | 4,780 | 4,950 | -10 | -0.2% | 112,600 |
| 2018/04/06 | 4,980 | 5,050 | 4,905 | 4,960 | -70 | -1.4% | 99,300 |
| 2018/04/05 | 5,120 | 5,160 | 5,000 | 5,030 | -60 | -1.2% | 123,200 |
| 2018/04/04 | 5,360 | 5,380 | 5,060 | 5,090 | -210 | -4% | 95,500 |
| 2018/04/03 | 5,360 | 5,370 | 5,250 | 5,300 | -180 | -3.3% | 108,400 |
| 2018/04/02 | 5,500 | 5,650 | 5,440 | 5,480 | -30 | -0.5% | 102,200 |
| 2018/03/30 | 5,440 | 5,630 | 5,380 | 5,510 | +270 | +5.2% | 175,000 |
| 2018/03/29 | 5,150 | 5,310 | 5,090 | 5,240 | +245 | +4.9% | 123,100 |
| 2018/03/28 | 4,970 | 5,110 | 4,955 | 4,995 | -75 | -1.5% | 135,800 |
| 2018/03/27 | 5,270 | 5,320 | 5,050 | 5,070 | -50 | -1% | 149,800 |
| 2018/03/26 | 5,110 | 5,180 | 4,860 | 5,120 | -180 | -3.4% | 216,500 |
| 2018/03/23 | 5,430 | 5,520 | 5,250 | 5,300 | -430 | -7.5% | 205,800 |
| 2018/03/22 | 5,770 | 5,880 | 5,730 | 5,730 | -30 | -0.5% | 67,700 |
| 2018/03/20 | 5,650 | 5,960 | 5,620 | 5,760 | -20 | -0.3% | 93,500 |
| 2018/03/19 | 6,040 | 6,090 | 5,670 | 5,780 | -360 | -5.9% | 124,400 |
| 2018/03/16 | 6,150 | 6,220 | 6,060 | 6,140 | +20 | +0.3% | 77,500 |
| 2018/03/15 | 6,100 | 6,150 | 5,990 | 6,120 | +40 | +0.7% | 78,400 |
| 2018/03/14 | 5,830 | 6,110 | 5,830 | 6,080 | +190 | +3.2% | 113,200 |
| 2018/03/13 | 5,850 | 5,940 | 5,810 | 5,890 | -10 | -0.2% | 65,200 |
| 2018/03/12 | 5,790 | 5,950 | 5,760 | 5,900 | +210 | +3.7% | 115,100 |
| 2018/03/09 | 5,700 | 5,820 | 5,530 | 5,690 | +110 | +2% | 182,300 |
| 2018/03/08 | 5,700 | 5,790 | 5,550 | 5,580 | -20 | -0.4% | 126,700 |
| 2018/03/07 | 5,800 | 5,920 | 5,600 | 5,600 | -280 | -4.8% | 159,400 |
| 2018/03/06 | 5,770 | 5,930 | 5,660 | 5,880 | +330 | +5.9% | 187,700 |
| 2018/03/05 | 6,020 | 6,090 | 5,350 | 5,550 | -570 | -9.3% | 397,800 |
| 2018/03/02 | 6,210 | 6,250 | 6,080 | 6,120 | -280 | -4.4% | 186,000 |
| 2018/03/01 | 6,230 | 6,520 | 6,200 | 6,400 | +230 | +3.7% | 299,900 |
| 2018/02/28 | 6,090 | 6,250 | 6,000 | 6,170 | +100 | +1.6% | 127,800 |
| 2018/02/27 | 6,340 | 6,390 | 6,030 | 6,070 | -230 | -3.7% | 198,300 |
| 2018/02/26 | 6,400 | 6,590 | 6,300 | 6,300 | ±0 | ±0% | 214,400 |
1751～
1800
件表示中 / 2455件
類似銘柄と比較する
現在ご覧いただいている「中村超硬」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 |
|---|---|---|---|---|---|---|---|---|
| 中村超硬 | 32,900円 | +13.6% | - | 0.00% | 361.54倍 | 4.48倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 赤阪鉄 | 249,000円 | +3.3% | +72.4% | 1.20% | 47.63倍 | 0.37倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| コンバム | 219,900円 | +7.0% | -10.2% | 2.27% | 15.20倍 | 0.56倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| サンセイ | 40,300円 | -8.3% | -12.1% | 3.72% | 10.44倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 東京機 | 38,200円 | +3.6% | -64.0% | 0.00% | 61.71倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
市場注目の銘柄
チャート関連のコラム
