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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 2,799 | 2,807 | 2,781 | 2,804 | +13 | +0.5% | 95,700 |
2021/07/28 | 2,799 | 2,807 | 2,777 | 2,791 | -33 | -1.2% | 89,600 |
2021/07/27 | 2,826 | 2,826 | 2,806 | 2,824 | +2 | +0.1% | 84,800 |
2021/07/26 | 2,809 | 2,823 | 2,795 | 2,822 | +63 | +2.3% | 64,300 |
2021/07/21 | 2,758 | 2,778 | 2,739 | 2,759 | +32 | +1.2% | 67,800 |
2021/07/20 | 2,754 | 2,762 | 2,718 | 2,727 | -55 | -2% | 89,000 |
2021/07/19 | 2,816 | 2,836 | 2,769 | 2,782 | -53 | -1.9% | 75,200 |
2021/07/16 | 2,817 | 2,845 | 2,814 | 2,835 | -6 | -0.2% | 65,300 |
2021/07/15 | 2,859 | 2,870 | 2,835 | 2,841 | -25 | -0.9% | 68,700 |
2021/07/14 | 2,847 | 2,899 | 2,834 | 2,866 | +6 | +0.2% | 65,300 |
2021/07/13 | 2,810 | 2,860 | 2,800 | 2,860 | +44 | +1.6% | 173,200 |
2021/07/12 | 2,822 | 2,824 | 2,786 | 2,816 | +72 | +2.6% | 267,400 |
2021/07/09 | 2,708 | 2,749 | 2,688 | 2,744 | -5 | -0.2% | 178,700 |
2021/07/08 | 2,766 | 2,769 | 2,738 | 2,749 | -5 | -0.2% | 107,200 |
2021/07/07 | 2,760 | 2,770 | 2,749 | 2,754 | -56 | -2% | 76,400 |
2021/07/06 | 2,797 | 2,812 | 2,780 | 2,810 | +5 | +0.2% | 67,100 |
2021/07/05 | 2,797 | 2,816 | 2,776 | 2,805 | -16 | -0.6% | 61,100 |
2021/07/02 | 2,802 | 2,821 | 2,791 | 2,821 | +15 | +0.5% | 101,500 |
2021/07/01 | 2,798 | 2,809 | 2,778 | 2,806 | +11 | +0.4% | 82,000 |
2021/06/30 | 2,835 | 2,838 | 2,789 | 2,795 | +10 | +0.4% | 112,000 |
2021/06/29 | 2,806 | 2,819 | 2,771 | 2,785 | -36 | -1.3% | 119,300 |
2021/06/28 | 2,795 | 2,829 | 2,787 | 2,821 | +19 | +0.7% | 76,100 |
2021/06/25 | 2,790 | 2,809 | 2,776 | 2,802 | +29 | +1% | 75,400 |
2021/06/24 | 2,768 | 2,780 | 2,750 | 2,773 | +5 | +0.2% | 58,200 |
2021/06/23 | 2,775 | 2,775 | 2,750 | 2,768 | -25 | -0.9% | 98,300 |
2021/06/22 | 2,755 | 2,796 | 2,741 | 2,793 | +107 | +4% | 101,200 |
2021/06/21 | 2,690 | 2,695 | 2,659 | 2,686 | -56 | -2% | 100,400 |
2021/06/18 | 2,762 | 2,775 | 2,736 | 2,742 | -44 | -1.6% | 128,400 |
2021/06/17 | 2,810 | 2,815 | 2,779 | 2,786 | -25 | -0.9% | 47,100 |
2021/06/16 | 2,800 | 2,820 | 2,799 | 2,811 | -4 | -0.1% | 76,700 |
2021/06/15 | 2,793 | 2,822 | 2,783 | 2,815 | +20 | +0.7% | 56,400 |
2021/06/14 | 2,830 | 2,849 | 2,795 | 2,795 | -3 | -0.1% | 92,600 |
2021/06/11 | 2,826 | 2,826 | 2,780 | 2,798 | -7 | -0.2% | 124,200 |
2021/06/10 | 2,811 | 2,830 | 2,796 | 2,805 | -21 | -0.7% | 143,700 |
2021/06/09 | 2,831 | 2,845 | 2,821 | 2,826 | -3 | -0.1% | 74,600 |
2021/06/08 | 2,843 | 2,854 | 2,802 | 2,829 | -14 | -0.5% | 63,800 |
801~
850
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