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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,570 | 1,640 | 1,569 | 1,640 | +60 | +3.8% | 2,000 |
| 2023/12/15 | 1,576 | 1,580 | 1,561 | 1,580 | +12 | +0.8% | 1,200 |
| 2023/12/14 | 1,556 | 1,576 | 1,552 | 1,568 | -7 | -0.4% | 2,500 |
| 2023/12/13 | 1,578 | 1,594 | 1,575 | 1,575 | -18 | -1.1% | 1,300 |
| 2023/12/12 | 1,576 | 1,595 | 1,575 | 1,593 | +24 | +1.5% | 1,900 |
| 2023/12/11 | 1,597 | 1,598 | 1,560 | 1,569 | -28 | -1.8% | 3,000 |
| 2023/12/08 | 1,577 | 1,600 | 1,563 | 1,597 | -11 | -0.7% | 2,800 |
| 2023/12/07 | 1,623 | 1,623 | 1,589 | 1,608 | -21 | -1.3% | 3,400 |
| 2023/12/06 | 1,601 | 1,632 | 1,599 | 1,629 | +53 | +3.4% | 4,900 |
| 2023/12/05 | 1,587 | 1,606 | 1,575 | 1,576 | -19 | -1.2% | 2,200 |
| 2023/12/04 | 1,589 | 1,612 | 1,582 | 1,595 | +24 | +1.5% | 2,600 |
| 2023/12/01 | 1,550 | 1,575 | 1,544 | 1,571 | +28 | +1.8% | 2,000 |
| 2023/11/30 | 1,551 | 1,563 | 1,543 | 1,543 | -8 | -0.5% | 1,800 |
| 2023/11/29 | 1,566 | 1,566 | 1,551 | 1,551 | -31 | -2% | 900 |
| 2023/11/28 | 1,590 | 1,590 | 1,569 | 1,582 | -27 | -1.7% | 1,300 |
| 2023/11/27 | 1,612 | 1,612 | 1,572 | 1,609 | -4 | -0.2% | 2,400 |
| 2023/11/24 | 1,562 | 1,613 | 1,562 | 1,613 | +54 | +3.5% | 3,200 |
| 2023/11/22 | 1,536 | 1,559 | 1,535 | 1,559 | +24 | +1.6% | 5,400 |
| 2023/11/21 | 1,531 | 1,535 | 1,521 | 1,535 | +4 | +0.3% | 1,600 |
| 2023/11/20 | 1,517 | 1,533 | 1,501 | 1,531 | +15 | +1% | 4,600 |
| 2023/11/17 | 1,511 | 1,532 | 1,502 | 1,516 | -9 | -0.6% | 1,600 |
| 2023/11/16 | 1,520 | 1,533 | 1,465 | 1,525 | -8 | -0.5% | 5,400 |
| 2023/11/15 | 1,539 | 1,541 | 1,520 | 1,533 | -6 | -0.4% | 1,300 |
| 2023/11/14 | 1,550 | 1,576 | 1,516 | 1,539 | -21 | -1.3% | 6,400 |
| 2023/11/13 | 1,629 | 1,629 | 1,516 | 1,560 | -69 | -4.2% | 10,300 |
| 2023/11/10 | 1,545 | 1,645 | 1,539 | 1,629 | +106 | +7% | 21,200 |
| 2023/11/09 | 1,506 | 1,524 | 1,495 | 1,523 | +18 | +1.2% | 3,400 |
| 2023/11/08 | 1,512 | 1,537 | 1,500 | 1,505 | -5 | -0.3% | 6,500 |
| 2023/11/07 | 1,540 | 1,540 | 1,510 | 1,510 | -58 | -3.7% | 3,400 |
| 2023/11/06 | 1,535 | 1,573 | 1,525 | 1,568 | +34 | +2.2% | 1,800 |
| 2023/11/02 | 1,533 | 1,534 | 1,492 | 1,534 | -1 | -0.1% | 1,200 |
| 2023/11/01 | 1,491 | 1,535 | 1,491 | 1,535 | +45 | +3% | 500 |
| 2023/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2023/10/30 | 1,500 | 1,500 | 1,490 | 1,490 | -30 | -2% | 700 |
| 2023/10/27 | 1,512 | 1,540 | 1,512 | 1,520 | +8 | +0.5% | 1,800 |
| 2023/10/26 | 1,584 | 1,655 | 1,486 | 1,512 | -73 | -4.6% | 14,700 |
| 2023/10/25 | 1,573 | 1,593 | 1,573 | 1,585 | +20 | +1.3% | 3,800 |
| 2023/10/24 | 1,517 | 1,565 | 1,516 | 1,565 | +20 | +1.3% | 1,000 |
| 2023/10/23 | 1,573 | 1,573 | 1,512 | 1,545 | -5 | -0.3% | 3,000 |
| 2023/10/20 | 1,576 | 1,576 | 1,537 | 1,550 | -26 | -1.6% | 900 |
| 2023/10/19 | 1,557 | 1,576 | 1,554 | 1,576 | +15 | +1% | 1,400 |
| 2023/10/18 | 1,521 | 1,573 | 1,521 | 1,561 | +44 | +2.9% | 3,000 |
| 2023/10/17 | 1,545 | 1,545 | 1,517 | 1,517 | -26 | -1.7% | 1,700 |
| 2023/10/16 | 1,562 | 1,562 | 1,533 | 1,543 | -24 | -1.5% | 1,300 |
| 2023/10/13 | 1,571 | 1,571 | 1,500 | 1,567 | -6 | -0.4% | 1,300 |
| 2023/10/12 | 1,571 | 1,590 | 1,544 | 1,573 | -1 | -0.1% | 3,400 |
| 2023/10/11 | 1,571 | 1,577 | 1,571 | 1,574 | +4 | +0.3% | 2,000 |
| 2023/10/10 | 1,597 | 1,597 | 1,550 | 1,570 | +13 | +0.8% | 2,200 |
| 2023/10/06 | 1,510 | 1,557 | 1,510 | 1,557 | +20 | +1.3% | 1,000 |
| 2023/10/05 | 1,499 | 1,544 | 1,493 | 1,537 | +46 | +3.1% | 3,400 |
101～
150
件表示中 / 3458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 | 173,500円 | +9.8% | -15.3% | 1.73% | 24.44倍 | 0.32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 |
| タケダ機 | 412,000円 | +6.6% | +32.2% | 1.94% | 10.52倍 | 0.79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 |
| 明治機 | 36,500円 | +22.6% | +5.7% | 1.10% | 15.23倍 | 1.28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 |
| 中村超硬 | 32,100円 | +36.8% | - | 0.00% | 177.35倍 | 4.20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 |
| 東京機 | 40,500円 | -21.3% | -92.3% | 0.00% | - | 0.44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
