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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 5,560 | 5,840 | 5,310 | 5,840 | +380 | +7% | 232,100 |
| 2018/02/14 | 5,860 | 6,000 | 5,080 | 5,460 | -380 | -6.5% | 405,300 |
| 2018/02/13 | 6,230 | 6,600 | 5,840 | 5,840 | -400 | -6.4% | 350,000 |
| 2018/02/09 | 5,770 | 6,270 | 5,710 | 6,240 | -30 | -0.5% | 285,800 |
| 2018/02/08 | 5,790 | 6,300 | 5,770 | 6,270 | +520 | +9% | 275,300 |
| 2018/02/07 | 6,200 | 6,250 | 5,720 | 5,750 | +150 | +2.7% | 239,700 |
| 2018/02/06 | 5,640 | 5,790 | 5,190 | 5,600 | -590 | -9.5% | 548,900 |
| 2018/02/05 | 6,290 | 6,390 | 6,080 | 6,190 | -400 | -6.1% | 236,400 |
| 2018/02/02 | 6,600 | 6,630 | 6,450 | 6,590 | ±0 | ±0% | 103,600 |
| 2018/02/01 | 6,610 | 6,690 | 6,510 | 6,590 | +40 | +0.6% | 103,900 |
| 2018/01/31 | 6,470 | 6,650 | 6,390 | 6,550 | -20 | -0.3% | 129,700 |
| 2018/01/30 | 6,710 | 6,830 | 6,500 | 6,570 | -120 | -1.8% | 204,100 |
| 2018/01/29 | 7,000 | 7,100 | 6,680 | 6,690 | -140 | -2% | 251,800 |
| 2018/01/26 | 6,740 | 6,900 | 6,600 | 6,830 | +90 | +1.3% | 231,800 |
| 2018/01/25 | 6,830 | 6,940 | 6,710 | 6,740 | -210 | -3% | 266,200 |
| 2018/01/24 | 7,100 | 7,250 | 6,930 | 6,950 | -200 | -2.8% | 264,500 |
| 2018/01/23 | 7,350 | 7,460 | 7,070 | 7,150 | -270 | -3.6% | 412,400 |
| 2018/01/22 | 6,900 | 7,450 | 6,850 | 7,420 | +620 | +9.1% | 629,200 |
| 2018/01/19 | 6,500 | 6,830 | 6,470 | 6,800 | +280 | +4.3% | 217,000 |
| 2018/01/18 | 6,530 | 6,680 | 6,470 | 6,520 | -10 | -0.2% | 178,600 |
| 2018/01/17 | 6,660 | 6,660 | 6,500 | 6,530 | -180 | -2.7% | 167,600 |
| 2018/01/16 | 6,750 | 6,750 | 6,530 | 6,710 | -10 | -0.1% | 186,900 |
| 2018/01/15 | 6,950 | 6,990 | 6,670 | 6,720 | -110 | -1.6% | 201,700 |
| 2018/01/12 | 6,950 | 7,070 | 6,770 | 6,830 | -120 | -1.7% | 347,700 |
| 2018/01/11 | 6,670 | 7,030 | 6,650 | 6,950 | +280 | +4.2% | 437,300 |
| 2018/01/10 | 6,490 | 6,730 | 6,430 | 6,670 | +80 | +1.2% | 207,300 |
| 2018/01/09 | 6,690 | 6,780 | 6,520 | 6,590 | -90 | -1.3% | 271,800 |
| 2018/01/05 | 6,350 | 6,680 | 6,220 | 6,680 | +330 | +5.2% | 322,200 |
| 2018/01/04 | 6,410 | 6,430 | 6,080 | 6,350 | +30 | +0.5% | 298,100 |
| 2017/12/29 | 6,440 | 6,530 | 6,270 | 6,320 | -70 | -1.1% | 187,700 |
| 2017/12/28 | 6,580 | 6,740 | 6,350 | 6,390 | -130 | -2% | 328,800 |
| 2017/12/27 | 6,790 | 6,860 | 6,490 | 6,520 | -350 | -5.1% | 405,300 |
| 2017/12/26 | 6,880 | 6,990 | 6,790 | 6,870 | +50 | +0.7% | 258,400 |
| 2017/12/25 | 7,090 | 7,160 | 6,820 | 6,820 | -320 | -4.5% | 413,800 |
| 2017/12/22 | 6,960 | 7,190 | 6,770 | 7,140 | +190 | +2.7% | 359,200 |
| 2017/12/21 | 7,200 | 7,240 | 6,720 | 6,950 | -270 | -3.7% | 582,000 |
| 2017/12/20 | 7,250 | 7,390 | 7,060 | 7,220 | +20 | +0.3% | 304,000 |
| 2017/12/19 | 7,130 | 7,450 | 7,100 | 7,200 | +10 | +0.1% | 332,400 |
| 2017/12/18 | 7,200 | 7,410 | 7,020 | 7,190 | -120 | -1.6% | 395,400 |
| 2017/12/15 | 7,310 | 7,540 | 7,170 | 7,310 | +10 | +0.1% | 457,100 |
| 2017/12/14 | 7,480 | 7,720 | 7,080 | 7,300 | -290 | -3.8% | 723,500 |
| 2017/12/13 | 7,770 | 7,780 | 7,370 | 7,590 | -210 | -2.7% | 826,300 |
| 2017/12/12 | 7,130 | 7,820 | 7,080 | 7,800 | +670 | +9.4% | 888,000 |
| 2017/12/11 | 7,300 | 7,570 | 7,010 | 7,130 | +90 | +1.3% | 938,100 |
| 2017/12/08 | 7,010 | 7,180 | 6,700 | 7,040 | +320 | +4.8% | 938,400 |
| 2017/12/07 | 6,520 | 6,900 | 6,460 | 6,720 | +430 | +6.8% | 708,500 |
| 2017/12/06 | 6,580 | 6,910 | 6,210 | 6,290 | -350 | -5.3% | 1,020,000 |
| 2017/12/05 | 6,340 | 6,680 | 6,280 | 6,640 | +400 | +6.4% | 794,300 |
| 2017/12/04 | 6,180 | 6,580 | 6,050 | 6,240 | +160 | +2.6% | 738,300 |
| 2017/12/01 | 6,250 | 6,330 | 5,950 | 6,080 | -250 | -3.9% | 604,200 |
1751～
1800
件表示中 / 2399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 | 30,500円 | +9.2% | - | 0.00% | - | 4.11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 |
| 東京機 | 39,000円 | -20.5% | -23.1% | 0.00% | 24.22倍 | 0.40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 |
| サンセイ | 37,100円 | -7.8% | -5.2% | 4.04% | 10.30倍 | 0.68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 |
| コンバム | 200,000円 | +7.0% | -10.2% | - | - | - |
|
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 |
| タケダ機 | 324,000円 | +0.7% | -9.0% | 2.47% | 7.64倍 | 0.58倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
