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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 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 |
| 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 |
2201～
2250
件表示中 / 2421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 | 28,300円 | +13.6% | - | 0.00% | 310.99倍 | 3.85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 |
| 明治機 | 28,400円 | -3.2% | -26.8% | 2.11% | 20.11倍 | 0.99倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 宇野鉄 | 284,000円 | +0.9% | -2.9% | - | - | - |
|
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 |
| エンシュウ | 46,800円 | -8.6% | - | 2.14% | 29.51倍 | 0.28倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 横田製作 | 150,700円 | +1.1% | -10.8% | 3.65% | 9.77倍 | 0.96倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
