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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 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 |
| 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 |
2151～
2200
件表示中 / 2390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 | 25,700円 | +9.2% | - | 0.00% | - | 3.47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 |
| タケダ機 | 297,000円 | +0.7% | -9.0% | 2.69% | 7.00倍 | 0.54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 |
| サンセイ | 34,300円 | -7.8% | -5.2% | 4.37% | 9.52倍 | 0.63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 | 34,700円 | -20.5% | -23.1% | 0.00% | 21.55倍 | 0.36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 |
| 宇野鉄 | 269,000円 | -7.6% | -21.9% | 1.86% | 8.48倍 | 0.94倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
市場注目の銘柄
チャート関連のコラム
