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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 4,040 | 4,040 | 3,770 | 3,800 | -350 | -8.4% | 53,600 |
| 2016/01/19 | 3,870 | 4,180 | 3,800 | 4,150 | +270 | +7% | 35,800 |
| 2016/01/18 | 3,750 | 3,930 | 3,700 | 3,880 | -55 | -1.4% | 34,800 |
| 2016/01/15 | 4,050 | 4,250 | 3,915 | 3,935 | -185 | -4.5% | 26,000 |
| 2016/01/14 | 3,985 | 4,225 | 3,855 | 4,120 | -115 | -2.7% | 77,500 |
| 2016/01/13 | 4,070 | 4,275 | 4,030 | 4,235 | +355 | +9.1% | 77,700 |
| 2016/01/12 | 4,150 | 4,190 | 3,620 | 3,880 | -410 | -9.6% | 142,200 |
| 2016/01/08 | 4,195 | 4,455 | 4,000 | 4,290 | -45 | -1% | 102,400 |
| 2016/01/07 | 4,500 | 4,550 | 4,220 | 4,335 | -225 | -4.9% | 89,300 |
| 2016/01/06 | 4,690 | 4,695 | 4,335 | 4,560 | -155 | -3.3% | 137,700 |
| 2016/01/05 | 4,520 | 4,745 | 4,475 | 4,715 | +200 | +4.4% | 124,300 |
| 2016/01/04 | 4,530 | 4,545 | 4,430 | 4,515 | -15 | -0.3% | 50,100 |
| 2015/12/30 | 4,575 | 4,660 | 4,515 | 4,530 | -45 | -1% | 45,500 |
| 2015/12/29 | 4,590 | 4,615 | 4,455 | 4,575 | +30 | +0.7% | 59,500 |
| 2015/12/28 | 4,290 | 4,610 | 4,290 | 4,545 | +215 | +5% | 75,800 |
| 2015/12/25 | 4,380 | 4,540 | 4,300 | 4,330 | -90 | -2% | 60,000 |
| 2015/12/24 | 4,580 | 4,900 | 4,350 | 4,420 | -115 | -2.5% | 206,600 |
| 2015/12/22 | 4,730 | 4,900 | 4,410 | 4,535 | +15 | +0.3% | 164,400 |
| 2015/12/21 | 4,335 | 4,540 | 4,230 | 4,520 | +45 | +1% | 102,400 |
| 2015/12/18 | 4,520 | 4,880 | 4,415 | 4,475 | -65 | -1.4% | 180,900 |
| 2015/12/17 | 4,650 | 4,800 | 4,480 | 4,540 | +95 | +2.1% | 255,600 |
| 2015/12/16 | 4,210 | 4,555 | 4,055 | 4,445 | +445 | +11.1% | 325,600 |
| 2015/12/15 | 3,950 | 4,350 | 3,855 | 4,000 | +50 | +1.3% | 196,400 |
| 2015/12/14 | 3,850 | 3,980 | 3,780 | 3,950 | -30 | -0.8% | 53,100 |
| 2015/12/11 | 3,730 | 4,020 | 3,700 | 3,980 | +215 | +5.7% | 93,100 |
| 2015/12/10 | 3,835 | 3,895 | 3,725 | 3,765 | -140 | -3.6% | 43,500 |
| 2015/12/09 | 3,930 | 3,960 | 3,655 | 3,905 | -65 | -1.6% | 129,700 |
| 2015/12/08 | 3,950 | 4,065 | 3,800 | 3,970 | +20 | +0.5% | 114,200 |
| 2015/12/07 | 3,750 | 4,110 | 3,740 | 3,950 | +170 | +4.5% | 160,400 |
| 2015/12/04 | 3,860 | 3,955 | 3,735 | 3,780 | -220 | -5.5% | 136,200 |
| 2015/12/03 | 3,990 | 4,320 | 3,850 | 4,000 | +185 | +4.8% | 530,500 |
| 2015/12/02 | 3,870 | 4,140 | 3,660 | 3,815 | -260 | -6.4% | 514,600 |
| 2015/12/01 | 3,520 | 4,080 | 3,500 | 4,075 | +695 | +20.6% | 1,113,100 |
| 2015/11/30 | 3,180 | 3,490 | 3,150 | 3,380 | +392 | +13.1% | 529,700 |
| 2015/11/27 | 2,824 | 2,988 | 2,810 | 2,988 | +188 | +6.7% | 116,100 |
| 2015/11/26 | 2,783 | 2,924 | 2,768 | 2,800 | -70 | -2.4% | 69,200 |
| 2015/11/25 | 2,621 | 3,020 | 2,621 | 2,870 | +315 | +12.3% | 337,800 |
| 2015/11/24 | 2,360 | 2,589 | 2,302 | 2,555 | +186 | +7.9% | 89,800 |
| 2015/11/20 | 2,400 | 2,400 | 2,351 | 2,369 | -66 | -2.7% | 28,100 |
| 2015/11/19 | 2,440 | 2,465 | 2,410 | 2,435 | -8 | -0.3% | 17,300 |
| 2015/11/18 | 2,441 | 2,455 | 2,425 | 2,443 | +52 | +2.2% | 31,900 |
| 2015/11/17 | 2,350 | 2,414 | 2,323 | 2,391 | +51 | +2.2% | 50,100 |
| 2015/11/16 | 2,306 | 2,400 | 2,306 | 2,340 | -39 | -1.6% | 38,500 |
| 2015/11/13 | 2,388 | 2,424 | 2,303 | 2,379 | -14 | -0.6% | 52,300 |
| 2015/11/12 | 2,429 | 2,464 | 2,390 | 2,393 | -28 | -1.2% | 33,400 |
| 2015/11/11 | 2,401 | 2,461 | 2,373 | 2,421 | +24 | +1% | 33,900 |
| 2015/11/10 | 2,429 | 2,450 | 2,353 | 2,397 | +11 | +0.5% | 97,000 |
| 2015/11/09 | 2,558 | 2,594 | 2,368 | 2,386 | -272 | -10.2% | 155,100 |
| 2015/11/06 | 2,749 | 2,764 | 2,620 | 2,658 | -120 | -4.3% | 51,200 |
| 2015/11/05 | 2,863 | 2,871 | 2,776 | 2,778 | -101 | -3.5% | 49,000 |
2251～
2300
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 | 29,500円 | +9.2% | - | 0.00% | - | 3.98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 | 320,000円 | +0.7% | -9.0% | 2.50% | 7.54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 |
| サンセイ | 36,200円 | -7.8% | -5.2% | 4.14% | 10.05倍 | 0.66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 | 37,100円 | -20.5% | -23.1% | 0.00% | 23.04倍 | 0.38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 | 286,000円 | -7.6% | -21.9% | 1.75% | 9.02倍 | 1.00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
