ニチアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 351 | 360 | 351 | 357 | +6 | +1.7% | 220,000 |
| 2010/06/17 | 360 | 360 | 350 | 351 | -9 | -2.5% | 303,000 |
| 2010/06/16 | 353 | 362 | 353 | 360 | +10 | +2.9% | 463,000 |
| 2010/06/15 | 349 | 353 | 349 | 350 | -3 | -0.8% | 202,000 |
| 2010/06/14 | 352 | 359 | 348 | 353 | +2 | +0.6% | 193,000 |
| 2010/06/11 | 359 | 359 | 351 | 351 | ±0 | ±0% | 198,000 |
| 2010/06/10 | 360 | 360 | 348 | 351 | -7 | -2% | 399,000 |
| 2010/06/09 | 340 | 362 | 339 | 358 | +21 | +6.2% | 939,000 |
| 2010/06/08 | 330 | 340 | 327 | 337 | +5 | +1.5% | 241,000 |
| 2010/06/07 | 335 | 339 | 330 | 332 | -15 | -4.3% | 474,000 |
| 2010/06/04 | 361 | 361 | 345 | 347 | -15 | -4.1% | 654,000 |
| 2010/06/03 | 367 | 367 | 361 | 362 | +1 | +0.3% | 260,000 |
| 2010/06/02 | 367 | 368 | 361 | 361 | -7 | -1.9% | 161,000 |
| 2010/06/01 | 369 | 369 | 366 | 368 | ±0 | ±0% | 86,000 |
| 2010/05/31 | 369 | 371 | 366 | 368 | -6 | -1.6% | 258,000 |
| 2010/05/28 | 376 | 377 | 372 | 374 | +4 | +1.1% | 272,000 |
| 2010/05/27 | 358 | 374 | 358 | 370 | +7 | +1.9% | 383,000 |
| 2010/05/26 | 365 | 368 | 357 | 363 | -2 | -0.5% | 316,000 |
| 2010/05/25 | 369 | 369 | 364 | 365 | -3 | -0.8% | 229,000 |
| 2010/05/24 | 364 | 368 | 361 | 368 | +2 | +0.5% | 237,000 |
| 2010/05/21 | 360 | 367 | 360 | 366 | -7 | -1.9% | 242,000 |
| 2010/05/20 | 380 | 380 | 371 | 373 | -7 | -1.8% | 163,000 |
| 2010/05/19 | 370 | 380 | 367 | 380 | ±0 | ±0% | 302,000 |
| 2010/05/18 | 377 | 383 | 375 | 380 | +4 | +1.1% | 327,000 |
| 2010/05/17 | 383 | 383 | 370 | 376 | -11 | -2.8% | 266,000 |
| 2010/05/14 | 391 | 394 | 386 | 387 | -6 | -1.5% | 273,000 |
| 2010/05/13 | 394 | 395 | 390 | 393 | +4 | +1% | 145,000 |
| 2010/05/12 | 400 | 400 | 384 | 389 | -11 | -2.8% | 314,000 |
| 2010/05/11 | 405 | 406 | 399 | 400 | +3 | +0.8% | 548,000 |
| 2010/05/10 | 383 | 399 | 381 | 397 | +15 | +3.9% | 437,000 |
| 2010/05/07 | 389 | 389 | 382 | 382 | -15 | -3.8% | 455,000 |
| 2010/05/06 | 391 | 400 | 390 | 397 | -7 | -1.7% | 269,000 |
| 2010/04/30 | 411 | 411 | 402 | 404 | +1 | +0.2% | 176,000 |
| 2010/04/28 | 399 | 404 | 399 | 403 | -7 | -1.7% | 222,000 |
| 2010/04/27 | 411 | 411 | 408 | 410 | -1 | -0.2% | 116,000 |
| 2010/04/26 | 405 | 412 | 405 | 411 | +10 | +2.5% | 205,000 |
| 2010/04/23 | 403 | 403 | 398 | 401 | -3 | -0.7% | 144,000 |
| 2010/04/22 | 402 | 406 | 399 | 404 | ±0 | ±0% | 276,000 |
| 2010/04/21 | 404 | 408 | 402 | 404 | +3 | +0.7% | 197,000 |
| 2010/04/20 | 402 | 405 | 401 | 401 | -3 | -0.7% | 196,000 |
| 2010/04/19 | 405 | 407 | 404 | 404 | -6 | -1.5% | 184,000 |
| 2010/04/16 | 415 | 416 | 410 | 410 | -8 | -1.9% | 190,000 |
| 2010/04/15 | 417 | 419 | 414 | 418 | +1 | +0.2% | 164,000 |
| 2010/04/14 | 413 | 417 | 412 | 417 | +5 | +1.2% | 196,000 |
| 2010/04/13 | 415 | 416 | 411 | 412 | -5 | -1.2% | 211,000 |
| 2010/04/12 | 424 | 424 | 417 | 417 | +1 | +0.2% | 543,000 |
| 2010/04/09 | 408 | 416 | 408 | 416 | +7 | +1.7% | 275,000 |
| 2010/04/08 | 407 | 411 | 407 | 409 | -2 | -0.5% | 131,000 |
| 2010/04/07 | 411 | 412 | 407 | 411 | +4 | +1% | 142,000 |
| 2010/04/06 | 417 | 418 | 405 | 407 | -9 | -2.2% | 291,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ニチアス」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 |
|---|---|---|---|---|---|---|---|---|
| ニチアス | 430,500円 | +1.1% | -5.1% | 2.42% | 11.09倍 | 1.41倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| ＭＡＲＵＷＡ | 3,445,000円 | +14.2% | +8.9% | 0.27% | 26.41倍 | 3.89倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 361,300円 | +10.7% | - | 3.60% | 11.59倍 | 0.65倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| フジミインコ | 362,500円 | -15.2% | -43.7% | 2.02% | 46.37倍 | 3.76倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 695,000円 | +11.5% | +23.1% | 0.86% | 29.77倍 | 2.14倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
市場注目の銘柄
チャート関連のコラム
