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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,352 | 2,359 | 2,251 | 2,280 | -53 | -2.3% | 108,200 |
| 2016/07/04 | 2,260 | 2,392 | 2,250 | 2,333 | +68 | +3% | 123,700 |
| 2016/07/01 | 2,202 | 2,316 | 2,186 | 2,265 | +81 | +3.7% | 145,000 |
| 2016/06/30 | 2,364 | 2,393 | 2,128 | 2,184 | -88 | -3.9% | 291,500 |
| 2016/06/29 | 2,103 | 2,425 | 2,100 | 2,272 | +207 | +10% | 351,100 |
| 2016/06/28 | 2,100 | 2,100 | 1,986 | 2,065 | -14 | -0.7% | 148,400 |
| 2016/06/27 | 2,150 | 2,180 | 2,028 | 2,079 | -1 | ±0% | 179,000 |
| 2016/06/24 | 2,400 | 2,471 | 1,938 | 2,080 | -289 | -12.2% | 342,900 |
| 2016/06/23 | 2,350 | 2,408 | 2,294 | 2,369 | +24 | +1% | 182,400 |
| 2016/06/22 | 2,391 | 2,410 | 2,311 | 2,345 | -86 | -3.5% | 174,700 |
| 2016/06/21 | 2,506 | 2,532 | 2,412 | 2,431 | -124 | -4.9% | 246,400 |
| 2016/06/20 | 2,555 | 2,639 | 2,470 | 2,555 | +74 | +3% | 204,900 |
| 2016/06/17 | 2,739 | 2,798 | 2,391 | 2,481 | -209 | -7.8% | 389,300 |
| 2016/06/16 | 2,919 | 2,925 | 2,525 | 2,690 | -258 | -8.8% | 267,800 |
| 2016/06/15 | 3,005 | 3,110 | 2,932 | 2,948 | -117 | -3.8% | 219,200 |
| 2016/06/14 | 3,340 | 3,405 | 3,050 | 3,065 | -270 | -8.1% | 219,400 |
| 2016/06/13 | 3,315 | 3,380 | 3,180 | 3,335 | -105 | -3.1% | 216,900 |
| 2016/06/10 | 3,200 | 3,460 | 3,170 | 3,440 | +325 | +10.4% | 349,300 |
| 2016/06/09 | 3,045 | 3,245 | 3,035 | 3,115 | +65 | +2.1% | 224,400 |
| 2016/06/08 | 3,100 | 3,115 | 3,025 | 3,050 | -45 | -1.5% | 122,900 |
| 2016/06/07 | 3,215 | 3,240 | 3,080 | 3,095 | -105 | -3.3% | 137,200 |
| 2016/06/06 | 3,140 | 3,215 | 3,065 | 3,200 | -35 | -1.1% | 148,600 |
| 2016/06/03 | 3,255 | 3,330 | 3,200 | 3,235 | +25 | +0.8% | 88,600 |
| 2016/06/02 | 3,320 | 3,325 | 3,180 | 3,210 | -110 | -3.3% | 139,200 |
| 2016/06/01 | 3,390 | 3,435 | 3,300 | 3,320 | -115 | -3.3% | 177,700 |
| 2016/05/31 | 3,345 | 3,540 | 3,330 | 3,435 | +65 | +1.9% | 156,700 |
| 2016/05/30 | 3,260 | 3,470 | 3,250 | 3,370 | +190 | +6% | 285,600 |
| 2016/05/27 | 3,220 | 3,330 | 3,170 | 3,180 | -5 | -0.2% | 195,200 |
| 2016/05/26 | 3,380 | 3,380 | 3,130 | 3,185 | -210 | -6.2% | 439,100 |
| 2016/05/25 | 3,720 | 3,720 | 3,350 | 3,395 | -325 | -8.7% | 487,400 |
| 2016/05/24 | 3,820 | 3,870 | 3,685 | 3,720 | -170 | -4.4% | 245,600 |
| 2016/05/23 | 3,730 | 3,920 | 3,650 | 3,890 | +220 | +6% | 368,900 |
| 2016/05/20 | 3,820 | 3,820 | 3,660 | 3,670 | -165 | -4.3% | 240,900 |
| 2016/05/19 | 3,835 | 3,945 | 3,660 | 3,835 | +40 | +1.1% | 315,100 |
| 2016/05/18 | 4,150 | 4,220 | 3,600 | 3,795 | -245 | -6.1% | 790,700 |
| 2016/05/17 | 4,100 | 4,195 | 4,040 | 4,040 | -1,000 | -19.8% | 1,002,400 |
| 2016/05/16 | 5,040 | 5,040 | 5,040 | 5,040 | -1,000 | -16.6% | 9,000 |
| 2016/05/13 | 5,700 | 6,110 | 5,700 | 6,040 | +410 | +7.3% | 325,000 |
| 2016/05/12 | 5,940 | 5,940 | 5,570 | 5,630 | -270 | -4.6% | 152,800 |
| 2016/05/11 | 5,730 | 5,930 | 5,670 | 5,900 | +210 | +3.7% | 166,400 |
| 2016/05/10 | 5,680 | 5,750 | 5,600 | 5,690 | -40 | -0.7% | 85,300 |
| 2016/05/09 | 5,660 | 5,780 | 5,570 | 5,730 | +210 | +3.8% | 122,500 |
| 2016/05/06 | 5,390 | 5,560 | 5,290 | 5,520 | +270 | +5.1% | 59,000 |
| 2016/05/02 | 5,190 | 5,280 | 5,130 | 5,250 | -140 | -2.6% | 55,100 |
| 2016/04/28 | 5,660 | 5,670 | 5,370 | 5,390 | -200 | -3.6% | 82,900 |
| 2016/04/27 | 5,270 | 5,600 | 5,260 | 5,590 | +260 | +4.9% | 116,800 |
| 2016/04/26 | 5,520 | 5,550 | 5,200 | 5,330 | -310 | -5.5% | 132,500 |
| 2016/04/25 | 5,690 | 5,860 | 5,550 | 5,640 | +50 | +0.9% | 95,800 |
| 2016/04/22 | 5,710 | 5,720 | 5,500 | 5,590 | -180 | -3.1% | 109,500 |
| 2016/04/21 | 5,880 | 5,900 | 5,720 | 5,770 | -40 | -0.7% | 83,700 |
2051～
2100
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
