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 |
|---|---|---|---|---|---|---|---|
| 2025/12/29 | 6,896 | 6,917 | 6,778 | 6,830 | -70 | -1% | 116,200 |
| 2025/12/26 | 7,001 | 7,021 | 6,815 | 6,900 | -101 | -1.4% | 255,500 |
| 2025/12/25 | 6,945 | 7,038 | 6,930 | 7,001 | +114 | +1.7% | 242,100 |
| 2025/12/24 | 6,816 | 6,950 | 6,814 | 6,887 | +112 | +1.7% | 238,300 |
| 2025/12/23 | 6,750 | 6,859 | 6,723 | 6,775 | +117 | +1.8% | 201,300 |
| 2025/12/22 | 6,656 | 6,687 | 6,601 | 6,658 | +76 | +1.2% | 170,700 |
| 2025/12/19 | 6,669 | 6,705 | 6,560 | 6,582 | -40 | -0.6% | 172,100 |
| 2025/12/18 | 6,670 | 6,785 | 6,622 | 6,622 | +32 | +0.5% | 198,600 |
| 2025/12/17 | 6,468 | 6,615 | 6,468 | 6,590 | +165 | +2.6% | 230,000 |
| 2025/12/16 | 6,685 | 6,725 | 6,425 | 6,425 | -260 | -3.9% | 203,600 |
| 2025/12/15 | 6,600 | 6,704 | 6,534 | 6,685 | +54 | +0.8% | 159,900 |
| 2025/12/12 | 6,514 | 6,636 | 6,490 | 6,631 | +217 | +3.4% | 204,700 |
| 2025/12/11 | 6,580 | 6,618 | 6,386 | 6,414 | -88 | -1.4% | 118,800 |
| 2025/12/10 | 6,504 | 6,529 | 6,405 | 6,502 | +98 | +1.5% | 258,800 |
| 2025/12/09 | 6,441 | 6,500 | 6,372 | 6,404 | -36 | -0.6% | 190,300 |
| 2025/12/08 | 6,269 | 6,453 | 6,247 | 6,440 | +227 | +3.7% | 131,200 |
| 2025/12/05 | 6,275 | 6,336 | 6,213 | 6,213 | -119 | -1.9% | 113,800 |
| 2025/12/04 | 6,280 | 6,362 | 6,270 | 6,332 | +52 | +0.8% | 157,200 |
| 2025/12/03 | 6,250 | 6,350 | 6,218 | 6,280 | +3 | ±0% | 217,200 |
| 2025/12/02 | 6,101 | 6,277 | 6,094 | 6,277 | +177 | +2.9% | 197,300 |
| 2025/12/01 | 6,205 | 6,224 | 6,086 | 6,100 | -116 | -1.9% | 107,200 |
| 2025/11/28 | 6,265 | 6,289 | 6,191 | 6,216 | -38 | -0.6% | 136,100 |
| 2025/11/27 | 6,227 | 6,265 | 6,216 | 6,254 | +60 | +1% | 107,100 |
| 2025/11/26 | 6,130 | 6,215 | 6,095 | 6,194 | +87 | +1.4% | 134,600 |
| 2025/11/25 | 6,137 | 6,232 | 6,091 | 6,107 | +65 | +1.1% | 156,300 |
| 2025/11/21 | 5,933 | 6,043 | 5,915 | 6,042 | +108 | +1.8% | 158,200 |
| 2025/11/20 | 5,978 | 5,998 | 5,933 | 5,934 | +56 | +1% | 115,000 |
| 2025/11/19 | 5,892 | 5,957 | 5,850 | 5,878 | -5 | -0.1% | 107,600 |
| 2025/11/18 | 5,980 | 6,074 | 5,883 | 5,883 | -89 | -1.5% | 92,200 |
| 2025/11/17 | 6,043 | 6,059 | 5,945 | 5,972 | -59 | -1% | 145,800 |
| 2025/11/14 | 6,130 | 6,149 | 6,015 | 6,031 | -101 | -1.6% | 156,500 |
| 2025/11/13 | 6,055 | 6,215 | 6,055 | 6,132 | +93 | +1.5% | 202,300 |
| 2025/11/12 | 6,000 | 6,120 | 5,961 | 6,039 | +190 | +3.2% | 250,500 |
| 2025/11/11 | 5,881 | 5,920 | 5,806 | 5,849 | -28 | -0.5% | 100,100 |
| 2025/11/10 | 5,924 | 5,927 | 5,854 | 5,877 | +27 | +0.5% | 97,100 |
| 2025/11/07 | 5,881 | 5,887 | 5,804 | 5,850 | -74 | -1.2% | 86,100 |
| 2025/11/06 | 5,903 | 5,954 | 5,819 | 5,924 | +101 | +1.7% | 152,700 |
| 2025/11/05 | 5,764 | 5,830 | 5,697 | 5,823 | -3 | -0.1% | 151,500 |
| 2025/11/04 | 5,701 | 5,867 | 5,676 | 5,826 | +62 | +1.1% | 158,200 |
| 2025/10/31 | 5,713 | 5,790 | 5,693 | 5,764 | +41 | +0.7% | 108,300 |
| 2025/10/30 | 5,747 | 5,806 | 5,723 | 5,723 | -16 | -0.3% | 449,900 |
| 2025/10/29 | 5,761 | 5,842 | 5,663 | 5,739 | +164 | +2.9% | 258,000 |
| 2025/10/28 | 5,705 | 5,714 | 5,575 | 5,575 | -200 | -3.5% | 182,100 |
| 2025/10/27 | 5,720 | 5,795 | 5,680 | 5,775 | +86 | +1.5% | 123,900 |
| 2025/10/24 | 5,583 | 5,689 | 5,533 | 5,689 | +96 | +1.7% | 175,500 |
| 2025/10/23 | 5,447 | 5,600 | 5,446 | 5,593 | +91 | +1.7% | 147,000 |
| 2025/10/22 | 5,497 | 5,543 | 5,466 | 5,502 | +5 | +0.1% | 226,500 |
| 2025/10/21 | 5,483 | 5,514 | 5,450 | 5,497 | +46 | +0.8% | 136,200 |
| 2025/10/20 | 5,513 | 5,525 | 5,435 | 5,451 | +12 | +0.2% | 142,200 |
| 2025/10/17 | 5,454 | 5,457 | 5,405 | 5,439 | -7 | -0.1% | 106,800 |
1～
50
件表示中 / 3854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 | 683,000円 | -1.0% | -12.5% | 2.23% | 16.84倍 | 1.96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 | 4,292,000円 | +4.5% | +3.6% | 0.24% | 21.79倍 | 3.91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 |
| 太平洋セメ | 395,500円 | +1.1% | -9.8% | 2.53% | 9.80倍 | 0.69倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| 日東紡 | 1,036,000円 | +10.1% | +5.3% | 1.10% | 10.06倍 | 2.77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 |
| 東海カーボ | 98,010円 | -8.3% | +5.4% | 3.06% | 11.62倍 | 0.76倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
市場注目の銘柄
チャート関連のコラム
