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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,930 | 5,990 | 5,720 | 5,810 | -180 | -3% | 158,200 |
| 2016/04/19 | 5,620 | 6,000 | 5,520 | 5,990 | +490 | +8.9% | 234,500 |
| 2016/04/18 | 5,530 | 5,680 | 5,470 | 5,500 | -220 | -3.8% | 122,600 |
| 2016/04/15 | 5,430 | 5,740 | 5,300 | 5,720 | +340 | +6.3% | 243,500 |
| 2016/04/14 | 5,360 | 5,440 | 5,350 | 5,380 | +80 | +1.5% | 122,400 |
| 2016/04/13 | 5,100 | 5,360 | 5,080 | 5,300 | +250 | +5% | 298,000 |
| 2016/04/12 | 5,400 | 5,490 | 5,000 | 5,050 | -410 | -7.5% | 175,300 |
| 2016/04/11 | 5,350 | 5,550 | 5,180 | 5,460 | +210 | +4% | 80,500 |
| 2016/04/08 | 5,170 | 5,360 | 5,150 | 5,250 | -10 | -0.2% | 64,100 |
| 2016/04/07 | 5,220 | 5,340 | 5,120 | 5,260 | +130 | +2.5% | 90,200 |
| 2016/04/06 | 4,930 | 5,250 | 4,930 | 5,130 | +200 | +4.1% | 120,100 |
| 2016/04/05 | 5,110 | 5,120 | 4,765 | 4,930 | -250 | -4.8% | 94,600 |
| 2016/04/04 | 5,400 | 5,480 | 5,080 | 5,180 | -220 | -4.1% | 72,800 |
| 2016/04/01 | 5,620 | 5,650 | 5,160 | 5,400 | -210 | -3.7% | 92,100 |
| 2016/03/31 | 5,600 | 5,700 | 5,510 | 5,610 | +160 | +2.9% | 58,200 |
| 2016/03/30 | 5,640 | 5,650 | 5,450 | 5,450 | -20 | -0.4% | 63,200 |
| 2016/03/29 | 5,210 | 5,730 | 5,210 | 5,470 | +250 | +4.8% | 84,000 |
| 2016/03/28 | 5,230 | 5,410 | 5,120 | 5,220 | -70 | -1.3% | 54,400 |
| 2016/03/25 | 5,500 | 5,550 | 5,200 | 5,290 | -210 | -3.8% | 92,300 |
| 2016/03/24 | 5,090 | 5,550 | 5,020 | 5,500 | +370 | +7.2% | 160,400 |
| 2016/03/23 | 5,200 | 5,380 | 5,110 | 5,130 | -30 | -0.6% | 157,400 |
| 2016/03/22 | 4,700 | 5,240 | 4,655 | 5,160 | +380 | +7.9% | 252,500 |
| 2016/03/18 | 4,595 | 4,950 | 4,500 | 4,780 | +305 | +6.8% | 183,000 |
| 2016/03/17 | 4,725 | 4,790 | 4,390 | 4,475 | -255 | -5.4% | 118,100 |
| 2016/03/16 | 4,860 | 4,880 | 4,725 | 4,730 | -85 | -1.8% | 56,800 |
| 2016/03/15 | 4,765 | 4,850 | 4,650 | 4,815 | -20 | -0.4% | 85,500 |
| 2016/03/14 | 4,930 | 4,945 | 4,770 | 4,835 | +5 | +0.1% | 65,100 |
| 2016/03/11 | 4,890 | 4,960 | 4,820 | 4,830 | -140 | -2.8% | 73,800 |
| 2016/03/10 | 4,900 | 5,240 | 4,890 | 4,970 | +50 | +1% | 99,300 |
| 2016/03/09 | 4,950 | 5,000 | 4,885 | 4,920 | -180 | -3.5% | 85,900 |
| 2016/03/08 | 5,300 | 5,300 | 5,100 | 5,100 | -150 | -2.9% | 37,100 |
| 2016/03/07 | 5,190 | 5,410 | 5,130 | 5,250 | -20 | -0.4% | 42,900 |
| 2016/03/04 | 5,340 | 5,600 | 5,210 | 5,270 | +20 | +0.4% | 135,200 |
| 2016/03/03 | 5,390 | 5,520 | 5,060 | 5,250 | -140 | -2.6% | 132,300 |
| 2016/03/02 | 5,200 | 5,460 | 5,080 | 5,390 | +290 | +5.7% | 231,800 |
| 2016/03/01 | 4,980 | 5,100 | 4,770 | 5,100 | +380 | +8.1% | 181,400 |
| 2016/02/29 | 4,600 | 4,740 | 4,470 | 4,720 | +170 | +3.7% | 84,900 |
| 2016/02/26 | 4,740 | 4,775 | 4,420 | 4,550 | +160 | +3.6% | 133,400 |
| 2016/02/25 | 4,360 | 4,450 | 4,190 | 4,390 | +90 | +2.1% | 55,900 |
| 2016/02/24 | 4,250 | 4,370 | 4,140 | 4,300 | -50 | -1.1% | 45,700 |
| 2016/02/23 | 4,580 | 4,610 | 4,200 | 4,350 | -160 | -3.5% | 69,300 |
| 2016/02/22 | 4,800 | 5,000 | 4,460 | 4,510 | -190 | -4% | 126,800 |
| 2016/02/19 | 4,460 | 4,700 | 4,420 | 4,700 | +255 | +5.7% | 88,300 |
| 2016/02/18 | 4,235 | 4,490 | 4,225 | 4,445 | +270 | +6.5% | 94,400 |
| 2016/02/17 | 4,160 | 4,280 | 4,125 | 4,175 | +85 | +2.1% | 88,500 |
| 2016/02/16 | 4,030 | 4,200 | 3,900 | 4,090 | -70 | -1.7% | 83,900 |
| 2016/02/15 | 4,155 | 4,160 | 4,075 | 4,160 | +700 | +20.2% | 159,600 |
| 2016/02/12 | 3,400 | 3,570 | 3,330 | 3,460 | -150 | -4.2% | 49,900 |
| 2016/02/10 | 3,550 | 3,725 | 3,505 | 3,610 | -10 | -0.3% | 55,700 |
| 2016/02/09 | 3,875 | 3,950 | 3,415 | 3,620 | -440 | -10.8% | 94,700 |
2101～
2150
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
