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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,409 | 2,423 | 2,385 | 2,392 | -37 | -1.5% | 189,400 |
2022/11/09 | 2,378 | 2,432 | 2,362 | 2,429 | +61 | +2.6% | 238,200 |
2022/11/08 | 2,312 | 2,371 | 2,275 | 2,368 | +156 | +7.1% | 462,800 |
2022/11/07 | 2,200 | 2,218 | 2,194 | 2,212 | +23 | +1.1% | 191,400 |
2022/11/04 | 2,210 | 2,215 | 2,180 | 2,189 | -63 | -2.8% | 254,000 |
2022/11/02 | 2,241 | 2,263 | 2,240 | 2,252 | -11 | -0.5% | 279,300 |
2022/11/01 | 2,293 | 2,296 | 2,261 | 2,263 | -33 | -1.4% | 84,300 |
2022/10/31 | 2,269 | 2,300 | 2,261 | 2,296 | +82 | +3.7% | 194,600 |
2022/10/28 | 2,229 | 2,238 | 2,211 | 2,214 | -37 | -1.6% | 452,600 |
2022/10/27 | 2,277 | 2,277 | 2,246 | 2,251 | -23 | -1% | 137,400 |
2022/10/26 | 2,294 | 2,298 | 2,274 | 2,274 | -12 | -0.5% | 138,600 |
2022/10/25 | 2,272 | 2,291 | 2,270 | 2,286 | +29 | +1.3% | 154,000 |
2022/10/24 | 2,249 | 2,269 | 2,249 | 2,257 | +31 | +1.4% | 166,100 |
2022/10/21 | 2,220 | 2,249 | 2,220 | 2,226 | -30 | -1.3% | 202,200 |
2022/10/20 | 2,263 | 2,272 | 2,248 | 2,256 | -40 | -1.7% | 130,300 |
2022/10/19 | 2,302 | 2,309 | 2,295 | 2,296 | -21 | -0.9% | 72,700 |
2022/10/18 | 2,322 | 2,328 | 2,309 | 2,317 | +39 | +1.7% | 113,400 |
2022/10/17 | 2,284 | 2,290 | 2,272 | 2,278 | -19 | -0.8% | 74,300 |
2022/10/14 | 2,308 | 2,315 | 2,275 | 2,297 | +34 | +1.5% | 160,600 |
2022/10/13 | 2,269 | 2,270 | 2,251 | 2,263 | -19 | -0.8% | 103,200 |
2022/10/12 | 2,305 | 2,314 | 2,276 | 2,282 | -20 | -0.9% | 126,200 |
2022/10/11 | 2,331 | 2,345 | 2,296 | 2,302 | -36 | -1.5% | 161,500 |
2022/10/07 | 2,335 | 2,345 | 2,316 | 2,338 | -30 | -1.3% | 115,700 |
2022/10/06 | 2,349 | 2,383 | 2,349 | 2,368 | +28 | +1.2% | 123,100 |
2022/10/05 | 2,382 | 2,382 | 2,331 | 2,340 | -9 | -0.4% | 123,600 |
2022/10/04 | 2,312 | 2,354 | 2,312 | 2,349 | +73 | +3.2% | 139,500 |
2022/10/03 | 2,245 | 2,276 | 2,217 | 2,276 | +31 | +1.4% | 221,500 |
2022/09/30 | 2,258 | 2,283 | 2,236 | 2,245 | -62 | -2.7% | 136,600 |
2022/09/29 | 2,322 | 2,322 | 2,285 | 2,307 | -9 | -0.4% | 108,900 |
2022/09/28 | 2,298 | 2,323 | 2,291 | 2,316 | +18 | +0.8% | 152,200 |
2022/09/27 | 2,301 | 2,322 | 2,293 | 2,298 | +1 | ±0% | 146,300 |
2022/09/26 | 2,310 | 2,328 | 2,297 | 2,297 | -16 | -0.7% | 168,000 |
2022/09/22 | 2,286 | 2,313 | 2,275 | 2,313 | -6 | -0.3% | 163,100 |
2022/09/21 | 2,345 | 2,350 | 2,315 | 2,319 | -59 | -2.5% | 133,100 |
2022/09/20 | 2,380 | 2,387 | 2,364 | 2,378 | +20 | +0.8% | 81,900 |
2022/09/16 | 2,351 | 2,381 | 2,347 | 2,358 | +7 | +0.3% | 137,700 |
2022/09/15 | 2,345 | 2,354 | 2,323 | 2,351 | -21 | -0.9% | 116,600 |
2022/09/14 | 2,380 | 2,390 | 2,367 | 2,372 | -55 | -2.3% | 87,900 |
2022/09/13 | 2,409 | 2,427 | 2,394 | 2,427 | +31 | +1.3% | 81,400 |
2022/09/12 | 2,413 | 2,418 | 2,386 | 2,396 | +13 | +0.5% | 127,000 |
2022/09/09 | 2,370 | 2,403 | 2,370 | 2,383 | -15 | -0.6% | 149,400 |
2022/09/08 | 2,378 | 2,399 | 2,362 | 2,398 | +51 | +2.2% | 125,000 |
2022/09/07 | 2,344 | 2,349 | 2,327 | 2,347 | -10 | -0.4% | 87,800 |
2022/09/06 | 2,363 | 2,376 | 2,339 | 2,357 | -10 | -0.4% | 117,000 |
2022/09/05 | 2,343 | 2,380 | 2,326 | 2,367 | +7 | +0.3% | 136,600 |
2022/09/02 | 2,409 | 2,409 | 2,350 | 2,360 | -13 | -0.5% | 92,000 |
2022/09/01 | 2,386 | 2,394 | 2,366 | 2,373 | -41 | -1.7% | 131,300 |
2022/08/31 | 2,376 | 2,414 | 2,376 | 2,414 | +16 | +0.7% | 174,200 |
2022/08/30 | 2,385 | 2,400 | 2,364 | 2,398 | +31 | +1.3% | 128,900 |
2022/08/29 | 2,366 | 2,377 | 2,353 | 2,367 | -79 | -3.2% | 163,900 |
501~
550
件表示中 / 3586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 | 600,400円 | +1.5% | +9.0% | 1.80% | 13.47倍 | 1.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57倍 | 0.68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 | 345,600円 | +10.7% | - | 3.76% | 9.62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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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