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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,579 | 2,585 | 2,550 | 2,557 | -41 | -1.6% | 95,400 |
2021/10/11 | 2,558 | 2,598 | 2,545 | 2,598 | +50 | +2% | 119,400 |
2021/10/08 | 2,590 | 2,593 | 2,546 | 2,548 | +6 | +0.2% | 214,500 |
2021/10/07 | 2,560 | 2,573 | 2,531 | 2,542 | -20 | -0.8% | 147,300 |
2021/10/06 | 2,559 | 2,615 | 2,525 | 2,562 | +41 | +1.6% | 222,600 |
2021/10/05 | 2,551 | 2,597 | 2,507 | 2,521 | -80 | -3.1% | 161,500 |
2021/10/04 | 2,701 | 2,707 | 2,600 | 2,601 | -59 | -2.2% | 117,100 |
2021/10/01 | 2,690 | 2,694 | 2,650 | 2,660 | -78 | -2.8% | 189,200 |
2021/09/30 | 2,740 | 2,777 | 2,732 | 2,738 | -10 | -0.4% | 185,000 |
2021/09/29 | 2,753 | 2,766 | 2,716 | 2,748 | -78 | -2.8% | 166,000 |
2021/09/28 | 2,814 | 2,834 | 2,760 | 2,826 | +7 | +0.2% | 157,000 |
2021/09/27 | 2,888 | 2,888 | 2,818 | 2,819 | -82 | -2.8% | 140,800 |
2021/09/24 | 2,946 | 2,946 | 2,893 | 2,901 | +47 | +1.6% | 164,800 |
2021/09/22 | 2,889 | 2,892 | 2,852 | 2,854 | -35 | -1.2% | 119,000 |
2021/09/21 | 2,913 | 2,919 | 2,882 | 2,889 | -83 | -2.8% | 143,200 |
2021/09/17 | 3,005 | 3,005 | 2,943 | 2,972 | -17 | -0.6% | 194,800 |
2021/09/16 | 2,989 | 3,000 | 2,961 | 2,989 | ±0 | ±0% | 140,800 |
2021/09/15 | 2,895 | 3,005 | 2,870 | 2,989 | -96 | -3.1% | 432,100 |
2021/09/14 | 3,005 | 3,090 | 2,976 | 3,085 | +80 | +2.7% | 309,900 |
2021/09/13 | 2,913 | 3,010 | 2,900 | 3,005 | +94 | +3.2% | 295,700 |
2021/09/10 | 2,873 | 2,911 | 2,858 | 2,911 | +29 | +1% | 184,800 |
2021/09/09 | 2,874 | 2,893 | 2,849 | 2,882 | -58 | -2% | 170,300 |
2021/09/08 | 2,926 | 2,943 | 2,904 | 2,940 | +10 | +0.3% | 139,600 |
2021/09/07 | 2,928 | 2,950 | 2,908 | 2,930 | +24 | +0.8% | 115,200 |
2021/09/06 | 2,913 | 2,926 | 2,896 | 2,906 | -7 | -0.2% | 112,000 |
2021/09/03 | 2,861 | 2,922 | 2,843 | 2,913 | +70 | +2.5% | 117,600 |
2021/09/02 | 2,866 | 2,880 | 2,831 | 2,843 | -38 | -1.3% | 128,400 |
2021/09/01 | 2,905 | 2,920 | 2,869 | 2,881 | -38 | -1.3% | 107,600 |
2021/08/31 | 2,900 | 2,939 | 2,871 | 2,919 | +13 | +0.4% | 113,300 |
2021/08/30 | 2,862 | 2,909 | 2,857 | 2,906 | +73 | +2.6% | 109,300 |
2021/08/27 | 2,851 | 2,857 | 2,823 | 2,833 | -24 | -0.8% | 60,200 |
2021/08/26 | 2,861 | 2,868 | 2,835 | 2,857 | +9 | +0.3% | 60,000 |
2021/08/25 | 2,836 | 2,868 | 2,832 | 2,848 | +10 | +0.4% | 98,800 |
2021/08/24 | 2,789 | 2,856 | 2,785 | 2,838 | +99 | +3.6% | 139,500 |
2021/08/23 | 2,751 | 2,767 | 2,722 | 2,739 | +17 | +0.6% | 98,800 |
2021/08/20 | 2,747 | 2,770 | 2,717 | 2,722 | -57 | -2.1% | 132,900 |
2021/08/19 | 2,817 | 2,832 | 2,775 | 2,779 | -29 | -1% | 71,500 |
2021/08/18 | 2,784 | 2,834 | 2,784 | 2,808 | +21 | +0.8% | 69,200 |
2021/08/17 | 2,825 | 2,825 | 2,771 | 2,787 | -13 | -0.5% | 65,500 |
2021/08/16 | 2,830 | 2,830 | 2,764 | 2,800 | -47 | -1.7% | 83,900 |
2021/08/13 | 2,869 | 2,871 | 2,837 | 2,847 | -19 | -0.7% | 87,400 |
2021/08/12 | 2,884 | 2,887 | 2,855 | 2,866 | +7 | +0.2% | 146,900 |
2021/08/11 | 2,879 | 2,901 | 2,852 | 2,859 | +6 | +0.2% | 168,000 |
2021/08/10 | 2,869 | 2,884 | 2,839 | 2,853 | -16 | -0.6% | 139,200 |
2021/08/06 | 2,880 | 2,890 | 2,862 | 2,869 | -44 | -1.5% | 85,300 |
2021/08/05 | 2,862 | 2,930 | 2,851 | 2,913 | -8 | -0.3% | 111,700 |
2021/08/04 | 2,980 | 2,995 | 2,901 | 2,921 | -109 | -3.6% | 172,300 |
2021/08/03 | 3,000 | 3,040 | 2,911 | 3,030 | +123 | +4.2% | 371,200 |
2021/08/02 | 2,809 | 2,908 | 2,800 | 2,907 | +136 | +4.9% | 185,500 |
2021/07/30 | 2,782 | 2,802 | 2,753 | 2,771 | -33 | -1.2% | 114,100 |
751~
800
件表示中 / 3572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