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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,595 | 4,690 | 4,140 | 4,630 | +25 | +0.5% | 640,400 |
| 2017/09/21 | 4,940 | 4,940 | 4,580 | 4,605 | -210 | -4.4% | 418,700 |
| 2017/09/20 | 5,090 | 5,150 | 4,680 | 4,815 | -275 | -5.4% | 547,600 |
| 2017/09/19 | 4,700 | 5,270 | 4,655 | 5,090 | +525 | +11.5% | 933,000 |
| 2017/09/15 | 4,515 | 4,645 | 4,505 | 4,565 | +85 | +1.9% | 256,200 |
| 2017/09/14 | 4,510 | 4,720 | 4,355 | 4,480 | -20 | -0.4% | 591,400 |
| 2017/09/13 | 4,390 | 4,530 | 4,310 | 4,500 | +250 | +5.9% | 443,800 |
| 2017/09/12 | 4,215 | 4,480 | 4,190 | 4,250 | +110 | +2.7% | 544,200 |
| 2017/09/11 | 3,945 | 4,165 | 3,900 | 4,140 | +300 | +7.8% | 338,800 |
| 2017/09/08 | 3,775 | 3,925 | 3,740 | 3,840 | +35 | +0.9% | 218,900 |
| 2017/09/07 | 3,955 | 4,100 | 3,745 | 3,805 | -80 | -2.1% | 383,500 |
| 2017/09/06 | 3,640 | 3,925 | 3,570 | 3,885 | +120 | +3.2% | 447,600 |
| 2017/09/05 | 4,185 | 4,350 | 3,690 | 3,765 | -420 | -10% | 674,300 |
| 2017/09/04 | 4,270 | 4,300 | 4,075 | 4,185 | -85 | -2% | 389,500 |
| 2017/09/01 | 3,955 | 4,280 | 3,950 | 4,270 | +290 | +7.3% | 587,400 |
| 2017/08/31 | 3,935 | 4,120 | 3,915 | 3,980 | -25 | -0.6% | 248,000 |
| 2017/08/30 | 4,080 | 4,190 | 3,990 | 4,005 | -5 | -0.1% | 330,000 |
| 2017/08/29 | 3,855 | 4,045 | 3,815 | 4,010 | +100 | +2.6% | 337,300 |
| 2017/08/28 | 3,815 | 3,930 | 3,640 | 3,910 | +80 | +2.1% | 380,000 |
| 2017/08/25 | 4,070 | 4,140 | 3,820 | 3,830 | -40 | -1% | 560,700 |
| 2017/08/24 | 4,040 | 4,060 | 3,855 | 3,870 | -130 | -3.3% | 542,300 |
| 2017/08/23 | 3,735 | 4,000 | 3,675 | 4,000 | +325 | +8.8% | 712,200 |
| 2017/08/22 | 3,560 | 3,860 | 3,520 | 3,675 | +20 | +0.5% | 546,200 |
| 2017/08/21 | 3,720 | 3,900 | 3,630 | 3,655 | -135 | -3.6% | 700,500 |
| 2017/08/18 | 3,325 | 3,890 | 3,300 | 3,790 | +405 | +12% | 1,665,200 |
| 2017/08/17 | 3,230 | 3,425 | 3,120 | 3,385 | +210 | +6.6% | 635,500 |
| 2017/08/16 | 2,950 | 3,275 | 2,950 | 3,175 | +230 | +7.8% | 836,800 |
| 2017/08/15 | 2,955 | 2,970 | 2,851 | 2,945 | -15 | -0.5% | 352,400 |
| 2017/08/14 | 2,736 | 2,960 | 2,680 | 2,960 | +424 | +16.7% | 869,500 |
| 2017/08/10 | 2,524 | 2,560 | 2,451 | 2,536 | -4 | -0.2% | 111,600 |
| 2017/08/09 | 2,600 | 2,600 | 2,442 | 2,540 | -20 | -0.8% | 114,800 |
| 2017/08/08 | 2,480 | 2,560 | 2,460 | 2,560 | +109 | +4.4% | 120,600 |
| 2017/08/07 | 2,420 | 2,487 | 2,405 | 2,451 | +24 | +1% | 64,000 |
| 2017/08/04 | 2,380 | 2,435 | 2,362 | 2,427 | +25 | +1% | 65,700 |
| 2017/08/03 | 2,448 | 2,482 | 2,381 | 2,402 | -46 | -1.9% | 85,200 |
| 2017/08/02 | 2,534 | 2,588 | 2,430 | 2,448 | +50 | +2.1% | 205,000 |
| 2017/08/01 | 2,610 | 2,613 | 2,380 | 2,398 | -193 | -7.4% | 221,800 |
| 2017/07/31 | 2,600 | 2,631 | 2,489 | 2,591 | -67 | -2.5% | 281,300 |
| 2017/07/28 | 2,790 | 2,814 | 2,632 | 2,658 | -159 | -5.6% | 273,800 |
| 2017/07/27 | 2,890 | 2,920 | 2,807 | 2,817 | -68 | -2.4% | 166,800 |
| 2017/07/26 | 2,800 | 2,913 | 2,772 | 2,885 | +120 | +4.3% | 357,600 |
| 2017/07/25 | 2,748 | 2,830 | 2,741 | 2,765 | +11 | +0.4% | 125,000 |
| 2017/07/24 | 2,820 | 2,820 | 2,730 | 2,754 | -33 | -1.2% | 81,800 |
| 2017/07/21 | 2,806 | 2,860 | 2,724 | 2,787 | ±0 | ±0% | 250,000 |
| 2017/07/20 | 2,658 | 2,797 | 2,656 | 2,787 | +137 | +5.2% | 229,300 |
| 2017/07/19 | 2,627 | 2,688 | 2,626 | 2,650 | +4 | +0.2% | 82,600 |
| 2017/07/18 | 2,740 | 2,740 | 2,636 | 2,646 | -104 | -3.8% | 166,700 |
| 2017/07/14 | 2,700 | 2,754 | 2,648 | 2,750 | +60 | +2.2% | 176,600 |
| 2017/07/13 | 2,834 | 2,835 | 2,655 | 2,690 | -80 | -2.9% | 178,900 |
| 2017/07/12 | 2,830 | 2,851 | 2,747 | 2,770 | -66 | -2.3% | 168,000 |
1751～
1800
件表示中 / 2303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 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40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 |
| 靜 甲 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 宮入バル | 9,300円 | +0.7% | -23.1% | 2.15% | - | 1.13倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| フリージアマク | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
市場注目の銘柄
チャート関連のコラム
