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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,369 | 2,369 | 2,319 | 2,344 | -12 | -0.5% | 96,600 |
2022/08/03 | 2,343 | 2,360 | 2,306 | 2,356 | +25 | +1.1% | 198,100 |
2022/08/02 | 2,387 | 2,445 | 2,322 | 2,331 | -66 | -2.8% | 297,200 |
2022/08/01 | 2,395 | 2,404 | 2,386 | 2,397 | +31 | +1.3% | 151,500 |
2022/07/29 | 2,398 | 2,398 | 2,357 | 2,366 | -36 | -1.5% | 169,100 |
2022/07/28 | 2,393 | 2,410 | 2,375 | 2,402 | +12 | +0.5% | 121,500 |
2022/07/27 | 2,412 | 2,412 | 2,382 | 2,390 | -10 | -0.4% | 87,200 |
2022/07/26 | 2,402 | 2,409 | 2,390 | 2,400 | -2 | -0.1% | 94,300 |
2022/07/25 | 2,402 | 2,424 | 2,395 | 2,402 | -1 | ±0% | 91,600 |
2022/07/22 | 2,400 | 2,422 | 2,396 | 2,403 | -4 | -0.2% | 115,300 |
2022/07/21 | 2,381 | 2,412 | 2,368 | 2,407 | +14 | +0.6% | 92,700 |
2022/07/20 | 2,378 | 2,400 | 2,373 | 2,393 | +56 | +2.4% | 154,700 |
2022/07/19 | 2,323 | 2,339 | 2,300 | 2,337 | +43 | +1.9% | 138,600 |
2022/07/15 | 2,300 | 2,309 | 2,268 | 2,294 | +4 | +0.2% | 161,000 |
2022/07/14 | 2,259 | 2,292 | 2,257 | 2,290 | +39 | +1.7% | 84,400 |
2022/07/13 | 2,266 | 2,274 | 2,245 | 2,251 | +11 | +0.5% | 139,700 |
2022/07/12 | 2,302 | 2,306 | 2,235 | 2,240 | -70 | -3% | 124,600 |
2022/07/11 | 2,347 | 2,349 | 2,310 | 2,310 | -1 | ±0% | 294,000 |
2022/07/08 | 2,295 | 2,338 | 2,288 | 2,311 | +40 | +1.8% | 214,400 |
2022/07/07 | 2,290 | 2,293 | 2,238 | 2,271 | -5 | -0.2% | 126,000 |
2022/07/06 | 2,276 | 2,288 | 2,264 | 2,276 | -11 | -0.5% | 125,800 |
2022/07/05 | 2,290 | 2,297 | 2,278 | 2,287 | +10 | +0.4% | 133,700 |
2022/07/04 | 2,267 | 2,287 | 2,261 | 2,277 | +30 | +1.3% | 112,100 |
2022/07/01 | 2,281 | 2,309 | 2,230 | 2,247 | -9 | -0.4% | 293,500 |
2022/06/30 | 2,294 | 2,301 | 2,250 | 2,256 | -14 | -0.6% | 133,900 |
2022/06/29 | 2,295 | 2,295 | 2,262 | 2,270 | -25 | -1.1% | 215,900 |
2022/06/28 | 2,298 | 2,310 | 2,284 | 2,295 | -12 | -0.5% | 153,500 |
2022/06/27 | 2,317 | 2,326 | 2,289 | 2,307 | +28 | +1.2% | 113,500 |
2022/06/24 | 2,239 | 2,285 | 2,235 | 2,279 | +34 | +1.5% | 118,400 |
2022/06/23 | 2,249 | 2,269 | 2,236 | 2,245 | +3 | +0.1% | 151,800 |
2022/06/22 | 2,286 | 2,303 | 2,242 | 2,242 | -15 | -0.7% | 183,000 |
2022/06/21 | 2,262 | 2,265 | 2,238 | 2,257 | +33 | +1.5% | 148,600 |
2022/06/20 | 2,264 | 2,276 | 2,223 | 2,224 | -24 | -1.1% | 153,500 |
2022/06/17 | 2,256 | 2,282 | 2,232 | 2,248 | -55 | -2.4% | 290,900 |
2022/06/16 | 2,297 | 2,318 | 2,288 | 2,303 | +7 | +0.3% | 121,400 |
2022/06/15 | 2,315 | 2,318 | 2,295 | 2,296 | -10 | -0.4% | 152,700 |
2022/06/14 | 2,307 | 2,328 | 2,288 | 2,306 | -51 | -2.2% | 216,000 |
2022/06/13 | 2,342 | 2,374 | 2,340 | 2,357 | -3 | -0.1% | 242,700 |
2022/06/10 | 2,341 | 2,363 | 2,311 | 2,360 | +20 | +0.9% | 269,600 |
2022/06/09 | 2,316 | 2,359 | 2,305 | 2,340 | +19 | +0.8% | 179,000 |
2022/06/08 | 2,314 | 2,337 | 2,311 | 2,321 | +23 | +1% | 151,100 |
2022/06/07 | 2,282 | 2,312 | 2,278 | 2,298 | +27 | +1.2% | 122,700 |
2022/06/06 | 2,262 | 2,282 | 2,262 | 2,271 | -20 | -0.9% | 64,800 |
2022/06/03 | 2,314 | 2,314 | 2,287 | 2,291 | -4 | -0.2% | 99,400 |
2022/06/02 | 2,306 | 2,309 | 2,282 | 2,295 | -8 | -0.3% | 115,800 |
2022/06/01 | 2,245 | 2,303 | 2,245 | 2,303 | +43 | +1.9% | 159,400 |
2022/05/31 | 2,245 | 2,267 | 2,240 | 2,260 | +10 | +0.4% | 397,600 |
2022/05/30 | 2,250 | 2,263 | 2,232 | 2,250 | +30 | +1.4% | 186,600 |
2022/05/27 | 2,228 | 2,240 | 2,211 | 2,220 | +11 | +0.5% | 118,900 |
2022/05/26 | 2,217 | 2,245 | 2,209 | 2,209 | -6 | -0.3% | 183,600 |
551~
600
件表示中 / 3571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 | 541,300円 | +1.5% | +9.0% | 1.92% | 12.14倍 | 1.78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 | 4,264,000円 | +14.2% | +8.9% | 0.22% | 32.68倍 | 4.45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 | 332,800円 | +8.3% | +40.4% | 2.40% | 6.20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 | 336,100円 | +10.7% | - | 3.87% | 9.38倍 | 0.54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 | 740,000円 | +16.9% | +64.1% | 0.81% | 25.66倍 | 2.28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