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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 5,524 | 5,576 | 5,511 | 5,551 | +27 | +0.5% | 188,800 |
| 2025/06/30 | 5,608 | 5,622 | 5,523 | 5,524 | -30 | -0.5% | 319,100 |
| 2025/06/27 | 5,518 | 5,579 | 5,449 | 5,554 | +136 | +2.5% | 379,700 |
| 2025/06/26 | 5,261 | 5,438 | 5,245 | 5,418 | +111 | +2.1% | 213,100 |
| 2025/06/25 | 5,293 | 5,364 | 5,279 | 5,307 | ±0 | ±0% | 224,400 |
| 2025/06/24 | 5,349 | 5,349 | 5,273 | 5,307 | +49 | +0.9% | 196,200 |
| 2025/06/23 | 5,204 | 5,285 | 5,187 | 5,258 | +81 | +1.6% | 185,500 |
| 2025/06/20 | 5,162 | 5,192 | 5,143 | 5,177 | +15 | +0.3% | 286,200 |
| 2025/06/19 | 5,205 | 5,232 | 5,160 | 5,162 | -43 | -0.8% | 111,200 |
| 2025/06/18 | 5,205 | 5,228 | 5,174 | 5,205 | -37 | -0.7% | 201,600 |
| 2025/06/17 | 5,050 | 5,285 | 5,040 | 5,242 | +162 | +3.2% | 285,600 |
| 2025/06/16 | 5,095 | 5,095 | 5,042 | 5,080 | +11 | +0.2% | 195,100 |
| 2025/06/13 | 5,100 | 5,112 | 5,065 | 5,069 | -42 | -0.8% | 157,500 |
| 2025/06/12 | 5,191 | 5,207 | 5,099 | 5,111 | -80 | -1.5% | 184,500 |
| 2025/06/11 | 5,173 | 5,206 | 5,148 | 5,191 | +27 | +0.5% | 180,700 |
| 2025/06/10 | 5,117 | 5,226 | 5,117 | 5,164 | +72 | +1.4% | 338,300 |
| 2025/06/09 | 5,142 | 5,149 | 5,053 | 5,092 | -33 | -0.6% | 184,100 |
| 2025/06/06 | 5,071 | 5,156 | 5,071 | 5,125 | +61 | +1.2% | 215,800 |
| 2025/06/05 | 5,049 | 5,098 | 5,035 | 5,064 | +65 | +1.3% | 245,500 |
| 2025/06/04 | 5,020 | 5,025 | 4,980 | 4,999 | +27 | +0.5% | 183,000 |
| 2025/06/03 | 5,019 | 5,025 | 4,940 | 4,972 | -48 | -1% | 196,200 |
| 2025/06/02 | 5,001 | 5,020 | 4,967 | 5,020 | +17 | +0.3% | 114,800 |
| 2025/05/30 | 4,960 | 5,034 | 4,950 | 5,003 | +43 | +0.9% | 269,200 |
| 2025/05/29 | 4,914 | 4,982 | 4,914 | 4,960 | +46 | +0.9% | 135,500 |
| 2025/05/28 | 5,037 | 5,040 | 4,914 | 4,914 | -63 | -1.3% | 173,200 |
| 2025/05/27 | 4,893 | 4,987 | 4,893 | 4,977 | +84 | +1.7% | 151,400 |
| 2025/05/26 | 4,873 | 4,894 | 4,864 | 4,893 | +33 | +0.7% | 79,600 |
| 2025/05/23 | 4,799 | 4,941 | 4,750 | 4,860 | +111 | +2.3% | 250,600 |
| 2025/05/22 | 4,705 | 4,764 | 4,700 | 4,749 | -20 | -0.4% | 82,000 |
| 2025/05/21 | 4,855 | 4,875 | 4,744 | 4,769 | -82 | -1.7% | 135,100 |
| 2025/05/20 | 4,841 | 4,915 | 4,841 | 4,851 | +54 | +1.1% | 200,600 |
| 2025/05/19 | 4,781 | 4,798 | 4,750 | 4,797 | +14 | +0.3% | 137,100 |
| 2025/05/16 | 4,808 | 4,840 | 4,712 | 4,783 | -83 | -1.7% | 126,400 |
| 2025/05/15 | 4,822 | 4,900 | 4,822 | 4,866 | +23 | +0.5% | 169,700 |
| 2025/05/14 | 4,869 | 4,878 | 4,694 | 4,843 | -15 | -0.3% | 205,700 |
| 2025/05/13 | 4,995 | 5,019 | 4,825 | 4,858 | -89 | -1.8% | 266,000 |
| 2025/05/12 | 4,953 | 4,973 | 4,894 | 4,947 | +19 | +0.4% | 193,400 |
| 2025/05/09 | 4,883 | 4,962 | 4,865 | 4,928 | +84 | +1.7% | 142,700 |
| 2025/05/08 | 4,795 | 4,860 | 4,784 | 4,844 | -16 | -0.3% | 92,400 |
| 2025/05/07 | 4,870 | 4,907 | 4,853 | 4,860 | +28 | +0.6% | 182,000 |
| 2025/05/02 | 4,790 | 4,838 | 4,771 | 4,832 | +28 | +0.6% | 106,900 |
| 2025/05/01 | 4,820 | 4,834 | 4,775 | 4,804 | +6 | +0.1% | 118,700 |
| 2025/04/30 | 4,774 | 4,798 | 4,737 | 4,798 | +53 | +1.1% | 120,100 |
| 2025/04/28 | 4,762 | 4,765 | 4,731 | 4,745 | +20 | +0.4% | 114,600 |
| 2025/04/25 | 4,760 | 4,790 | 4,700 | 4,725 | +25 | +0.5% | 142,700 |
| 2025/04/24 | 4,770 | 4,788 | 4,682 | 4,700 | -65 | -1.4% | 132,500 |
| 2025/04/23 | 4,810 | 4,811 | 4,753 | 4,765 | +25 | +0.5% | 159,600 |
| 2025/04/22 | 4,670 | 4,740 | 4,670 | 4,740 | +47 | +1% | 126,500 |
| 2025/04/21 | 4,676 | 4,700 | 4,663 | 4,693 | -5 | -0.1% | 94,200 |
| 2025/04/18 | 4,640 | 4,726 | 4,631 | 4,698 | +86 | +1.9% | 155,000 |
1～
50
件表示中 / 3732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 | 555,100円 | +0.2% | -11.3% | 2.74% | 13.71倍 | 1.66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 | 4,145,000円 | +6.9% | +3.6% | 0.25% | 21.05倍 | 4.00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 | 361,200円 | +6.0% | +10.1% | 2.77% | 6.71倍 | 0.62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 |
| 日電硝 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.60倍 | 0.55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 |
| 日東紡 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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
