エヌアイシ・オートテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/03/03 | 21,500 | 22,050 | 21,500 | 22,050 | +450 | +2.1% | 12 |
2011/03/02 | 21,940 | 22,000 | 21,560 | 21,600 | -400 | -1.8% | 26 |
2011/03/01 | 21,510 | 22,000 | 21,510 | 22,000 | +300 | +1.4% | 32 |
2011/02/28 | 21,630 | 21,700 | 21,600 | 21,700 | +80 | +0.4% | 7 |
2011/02/25 | 21,900 | 22,250 | 21,400 | 21,620 | -480 | -2.2% | 95 |
2011/02/24 | 22,150 | 22,450 | 21,500 | 22,100 | +100 | +0.5% | 31 |
2011/02/23 | 22,000 | 22,500 | 21,900 | 22,000 | ±0 | ±0% | 18 |
2011/02/22 | 22,350 | 22,500 | 21,720 | 22,000 | -350 | -1.6% | 47 |
2011/02/21 | 22,990 | 22,990 | 22,000 | 22,350 | -500 | -2.2% | 38 |
2011/02/18 | 22,400 | 22,850 | 22,100 | 22,850 | +750 | +3.4% | 48 |
2011/02/17 | 23,000 | 23,000 | 22,000 | 22,100 | -900 | -3.9% | 54 |
2011/02/16 | 22,000 | 23,000 | 21,800 | 23,000 | +800 | +3.6% | 68 |
2011/02/15 | 21,620 | 23,000 | 21,500 | 22,200 | +580 | +2.7% | 35 |
2011/02/14 | 22,330 | 23,150 | 21,100 | 21,620 | -380 | -1.7% | 85 |
2011/02/10 | 22,100 | 22,580 | 21,900 | 22,000 | -1,170 | -5% | 116 |
2011/02/09 | 22,990 | 23,200 | 22,980 | 23,170 | +970 | +4.4% | 34 |
2011/02/08 | 22,200 | 23,000 | 22,200 | 22,200 | ±0 | ±0% | 21 |
2011/02/07 | 21,110 | 22,200 | 21,110 | 22,200 | +200 | +0.9% | 29 |
2011/02/04 | 21,970 | 22,100 | 21,600 | 22,000 | +10 | ±0% | 27 |
2011/02/03 | 21,300 | 22,000 | 21,130 | 21,990 | +880 | +4.2% | 29 |
2011/02/02 | 21,500 | 21,500 | 21,110 | 21,110 | +110 | +0.5% | 9 |
2011/02/01 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 5 |
2011/01/31 | 21,050 | 21,050 | 20,600 | 21,000 | -900 | -4.1% | 40 |
2011/01/28 | 22,030 | 22,300 | 20,800 | 21,900 | +90 | +0.4% | 92 |
2011/01/27 | 21,710 | 22,500 | 21,710 | 21,810 | -790 | -3.5% | 20 |
2011/01/26 | 22,600 | 22,600 | 22,500 | 22,600 | +150 | +0.7% | 9 |
2011/01/25 | 22,500 | 22,500 | 21,560 | 22,450 | +200 | +0.9% | 16 |
2011/01/24 | 21,500 | 22,300 | 21,500 | 22,250 | +640 | +3% | 20 |
2011/01/21 | 22,480 | 22,610 | 21,520 | 21,610 | -990 | -4.4% | 89 |
2011/01/20 | 22,500 | 22,790 | 22,500 | 22,600 | -150 | -0.7% | 43 |
2011/01/19 | 23,000 | 23,000 | 22,420 | 22,750 | -650 | -2.8% | 63 |
2011/01/18 | 22,350 | 23,400 | 22,010 | 23,400 | +600 | +2.6% | 57 |
2011/01/17 | 21,900 | 25,500 | 21,800 | 22,800 | +1,650 | +7.8% | 296 |
2011/01/14 | 21,100 | 21,990 | 21,010 | 21,150 | +50 | +0.2% | 107 |
2011/01/13 | 20,950 | 21,600 | 20,930 | 21,100 | +130 | +0.6% | 20 |
2011/01/12 | 21,010 | 21,340 | 20,970 | 20,970 | -380 | -1.8% | 30 |
2011/01/11 | 21,000 | 21,350 | 20,910 | 21,350 | +450 | +2.2% | 37 |
2011/01/07 | 21,790 | 21,790 | 20,900 | 20,900 | -390 | -1.8% | 56 |
2011/01/06 | 21,390 | 21,390 | 21,000 | 21,290 | +200 | +0.9% | 42 |
2011/01/05 | 21,000 | 21,100 | 20,560 | 21,090 | +90 | +0.4% | 42 |
2011/01/04 | 21,000 | 21,000 | 20,160 | 21,000 | ±0 | ±0% | 42 |
2010/12/30 | 20,800 | 21,000 | 20,000 | 21,000 | -100 | -0.5% | 132 |
2010/12/29 | 21,100 | 21,100 | 20,820 | 21,100 | +100 | +0.5% | 9 |
2010/12/28 | 21,000 | 21,700 | 20,650 | 21,000 | -160 | -0.8% | 35 |
2010/12/27 | 21,450 | 21,800 | 20,740 | 21,160 | -320 | -1.5% | 47 |
2010/12/24 | 21,000 | 21,500 | 20,690 | 21,480 | +810 | +3.9% | 111 |
2010/12/22 | 21,080 | 21,090 | 20,560 | 20,670 | -360 | -1.7% | 114 |
2010/12/21 | 21,610 | 22,000 | 20,610 | 21,030 | -1,580 | -7% | 717 |
2010/12/20 | 20,260 | 25,100 | 20,260 | 22,610 | +2,510 | +12.5% | 1,338 |
2010/12/17 | 18,620 | 20,500 | 18,620 | 20,100 | +1,100 | +5.8% | 253 |
3251~
3300
件表示中 / 3476件
類似銘柄と比較する
現在ご覧いただいている「NIC」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 |
---|---|---|---|---|---|---|---|---|
NIC | 71,100円 | +36.0% | - | 5.77% | 483.67倍 | 1.12倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・FA装置、商事が3本柱。富山が基盤 |
アサカ理研 | 100,300円 | -0.5% | -49.5% | 0.80% | 15.43倍 | 1.14倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
日伸銅 | 200,400円 | +4.6% | +19.9% | 0.75% | 6.39倍 | 0.39倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。CKサンエツの子会社 |
JMC | 65,000円 | +9.9% | +7.3% | 0.00% | 9.57倍 | 1.27倍 |
|
砂型鋳造と3Dプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
S・サイエンス | 2,300円 | -2.9% | - | 0.00% | - | 1.08倍 |
|
ニッケル老舗。不動産、リフォーム。食品スーパーと学習塾休止。エルアイイーエイチの持分会社 |
市場注目の銘柄
チャート関連のコラム