ニッチツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,999 | 2,000 | 1,986 | 1,986 | -15 | -0.7% | 3,900 |
| 2024/03/15 | 2,000 | 2,001 | 1,990 | 2,001 | +1 | +0.1% | 500 |
| 2024/03/14 | 2,010 | 2,010 | 1,986 | 2,000 | +6 | +0.3% | 1,000 |
| 2024/03/13 | 1,990 | 1,994 | 1,970 | 1,994 | +8 | +0.4% | 1,400 |
| 2024/03/12 | 1,959 | 2,022 | 1,955 | 1,986 | +1 | +0.1% | 2,800 |
| 2024/03/11 | 2,015 | 2,016 | 1,935 | 1,985 | -45 | -2.2% | 5,000 |
| 2024/03/08 | 1,997 | 2,050 | 1,997 | 2,030 | +15 | +0.7% | 800 |
| 2024/03/07 | 2,015 | 2,015 | 1,981 | 2,015 | +5 | +0.2% | 1,400 |
| 2024/03/06 | 1,962 | 2,010 | 1,962 | 2,010 | ±0 | ±0% | 1,300 |
| 2024/03/05 | 2,000 | 2,010 | 1,999 | 2,010 | +10 | +0.5% | 1,000 |
| 2024/03/04 | 1,968 | 2,015 | 1,965 | 2,000 | +12 | +0.6% | 4,200 |
| 2024/03/01 | 1,970 | 1,988 | 1,951 | 1,988 | -30 | -1.5% | 500 |
| 2024/02/29 | 2,027 | 2,027 | 1,970 | 2,018 | -9 | -0.4% | 3,000 |
| 2024/02/28 | 2,002 | 2,027 | 2,002 | 2,027 | +23 | +1.1% | 1,200 |
| 2024/02/27 | 2,050 | 2,050 | 2,004 | 2,004 | -58 | -2.8% | 1,300 |
| 2024/02/26 | 2,026 | 2,062 | 2,015 | 2,062 | +46 | +2.3% | 3,400 |
| 2024/02/22 | 2,000 | 2,028 | 2,000 | 2,016 | +25 | +1.3% | 1,000 |
| 2024/02/21 | 2,032 | 2,038 | 1,991 | 1,991 | -52 | -2.5% | 2,700 |
| 2024/02/20 | 2,087 | 2,087 | 2,035 | 2,043 | -17 | -0.8% | 3,100 |
| 2024/02/19 | 2,032 | 2,060 | 1,996 | 2,060 | +36 | +1.8% | 5,100 |
| 2024/02/16 | 2,148 | 2,148 | 1,955 | 2,024 | -92 | -4.3% | 8,800 |
| 2024/02/15 | 2,087 | 2,133 | 2,070 | 2,116 | -21 | -1% | 4,000 |
| 2024/02/14 | 2,136 | 2,200 | 2,090 | 2,137 | +51 | +2.4% | 14,900 |
| 2024/02/13 | 2,153 | 2,200 | 2,078 | 2,086 | +21 | +1% | 12,700 |
| 2024/02/09 | 2,037 | 2,065 | 2,029 | 2,065 | +27 | +1.3% | 4,200 |
| 2024/02/08 | 2,032 | 2,038 | 1,991 | 2,038 | +26 | +1.3% | 900 |
| 2024/02/07 | 2,042 | 2,042 | 1,999 | 2,012 | -22 | -1.1% | 2,000 |
| 2024/02/06 | 2,049 | 2,049 | 1,976 | 2,034 | -25 | -1.2% | 2,100 |
| 2024/02/05 | 2,054 | 2,077 | 2,051 | 2,059 | +18 | +0.9% | 1,200 |
| 2024/02/02 | 2,029 | 2,086 | 2,014 | 2,041 | +8 | +0.4% | 1,800 |
| 2024/02/01 | 2,001 | 2,054 | 2,001 | 2,033 | +8 | +0.4% | 1,500 |
| 2024/01/31 | 1,980 | 2,025 | 1,980 | 2,025 | +45 | +2.3% | 1,400 |
| 2024/01/30 | 1,996 | 2,018 | 1,976 | 1,980 | -17 | -0.9% | 1,900 |
| 2024/01/29 | 2,020 | 2,020 | 1,989 | 1,997 | -18 | -0.9% | 2,000 |
| 2024/01/26 | 2,021 | 2,064 | 1,986 | 2,015 | - | - | 2,300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 2,005 | 2,069 | 1,986 | 2,069 | +42 | +2.1% | 3,700 |
| 2024/01/23 | 2,026 | 2,036 | 2,012 | 2,027 | -10 | -0.5% | 1,600 |
| 2024/01/22 | 2,000 | 2,037 | 1,999 | 2,037 | +37 | +1.9% | 2,400 |
| 2024/01/19 | 1,985 | 2,041 | 1,943 | 2,000 | +19 | +1% | 6,900 |
| 2024/01/18 | 1,983 | 1,984 | 1,961 | 1,981 | -2 | -0.1% | 1,900 |
| 2024/01/17 | 1,971 | 1,995 | 1,941 | 1,983 | +2 | +0.1% | 3,000 |
| 2024/01/16 | 1,919 | 1,988 | 1,886 | 1,981 | +65 | +3.4% | 10,000 |
| 2024/01/15 | 1,824 | 1,919 | 1,823 | 1,916 | +33 | +1.8% | 8,000 |
| 2024/01/12 | 1,932 | 1,956 | 1,883 | 1,883 | -75 | -3.8% | 5,000 |
| 2024/01/11 | 2,000 | 2,000 | 1,950 | 1,958 | -45 | -2.2% | 3,300 |
| 2024/01/10 | 2,025 | 2,076 | 1,959 | 2,003 | +53 | +2.7% | 6,200 |
| 2024/01/09 | 1,910 | 1,950 | 1,889 | 1,950 | +50 | +2.6% | 5,400 |
| 2024/01/05 | 1,900 | 1,907 | 1,874 | 1,900 | +26 | +1.4% | 1,200 |
| 2024/01/04 | 1,881 | 1,910 | 1,845 | 1,874 | +9 | +0.5% | 4,800 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ニッチツ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッチツ | 169,600円 | +9.8% | -15.3% | 1.77% | 23.89倍 | 0.31倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| 明治機 | 35,800円 | +22.6% | +5.7% | 1.12% | 14.94倍 | 1.26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 |
| サンセイ | 40,400円 | -7.8% | -5.2% | 3.71% | 11.21倍 | 0.70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 |
| タケダ機 | 345,000円 | +6.6% | +32.2% | 2.32% | 8.81倍 | 0.66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 |
| 東京機 | 40,100円 | -21.3% | -92.3% | 0.00% | - | 0.43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 |
市場注目の銘柄
チャート関連のコラム
