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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,819 | 2,842 | 2,808 | 2,826 | +7 | +0.2% | 88,800 |
2021/05/17 | 2,858 | 2,865 | 2,795 | 2,819 | -1 | ±0% | 70,100 |
2021/05/14 | 2,847 | 2,850 | 2,813 | 2,820 | +30 | +1.1% | 74,800 |
2021/05/13 | 2,836 | 2,836 | 2,788 | 2,790 | -64 | -2.2% | 144,200 |
2021/05/12 | 2,899 | 2,899 | 2,839 | 2,854 | -69 | -2.4% | 143,400 |
2021/05/11 | 2,997 | 3,050 | 2,908 | 2,923 | -74 | -2.5% | 174,300 |
2021/05/10 | 2,960 | 3,015 | 2,951 | 2,997 | +24 | +0.8% | 156,800 |
2021/05/07 | 2,950 | 2,992 | 2,943 | 2,973 | +65 | +2.2% | 154,900 |
2021/05/06 | 2,892 | 2,968 | 2,875 | 2,908 | +57 | +2% | 182,200 |
2021/04/30 | 2,797 | 2,869 | 2,796 | 2,851 | +37 | +1.3% | 181,200 |
2021/04/28 | 2,819 | 2,837 | 2,812 | 2,814 | -5 | -0.2% | 140,300 |
2021/04/27 | 2,820 | 2,842 | 2,794 | 2,819 | -10 | -0.4% | 137,800 |
2021/04/26 | 2,828 | 2,843 | 2,821 | 2,829 | +5 | +0.2% | 96,500 |
2021/04/23 | 2,863 | 2,863 | 2,801 | 2,824 | -14 | -0.5% | 148,600 |
2021/04/22 | 2,848 | 2,853 | 2,794 | 2,838 | +53 | +1.9% | 211,200 |
2021/04/21 | 2,804 | 2,812 | 2,780 | 2,785 | -39 | -1.4% | 230,100 |
2021/04/20 | 2,807 | 2,845 | 2,780 | 2,824 | -8 | -0.3% | 191,800 |
2021/04/19 | 2,840 | 2,865 | 2,819 | 2,832 | -15 | -0.5% | 129,500 |
2021/04/16 | 2,877 | 2,877 | 2,843 | 2,847 | -30 | -1% | 38,500 |
2021/04/15 | 2,875 | 2,915 | 2,850 | 2,877 | +8 | +0.3% | 53,100 |
2021/04/14 | 2,870 | 2,881 | 2,840 | 2,869 | -5 | -0.2% | 152,300 |
2021/04/13 | 2,811 | 2,914 | 2,811 | 2,874 | +63 | +2.2% | 181,200 |
2021/04/12 | 2,802 | 2,819 | 2,766 | 2,811 | +9 | +0.3% | 108,000 |
2021/04/09 | 2,779 | 2,813 | 2,766 | 2,802 | +42 | +1.5% | 130,200 |
2021/04/08 | 2,763 | 2,764 | 2,731 | 2,760 | -2 | -0.1% | 86,600 |
2021/04/07 | 2,734 | 2,764 | 2,720 | 2,762 | +11 | +0.4% | 127,800 |
2021/04/06 | 2,830 | 2,830 | 2,731 | 2,751 | -70 | -2.5% | 91,400 |
2021/04/05 | 2,790 | 2,835 | 2,777 | 2,821 | +17 | +0.6% | 90,200 |
2021/04/02 | 2,842 | 2,849 | 2,784 | 2,804 | -10 | -0.4% | 123,600 |
2021/04/01 | 2,824 | 2,836 | 2,763 | 2,814 | +4 | +0.1% | 168,700 |
2021/03/31 | 2,728 | 2,826 | 2,727 | 2,810 | +40 | +1.4% | 235,500 |
2021/03/30 | 2,721 | 2,780 | 2,712 | 2,770 | -9 | -0.3% | 181,100 |
2021/03/29 | 2,845 | 2,845 | 2,737 | 2,779 | +2 | +0.1% | 245,800 |
2021/03/26 | 2,834 | 2,839 | 2,767 | 2,777 | -30 | -1.1% | 183,800 |
2021/03/25 | 2,827 | 2,840 | 2,802 | 2,807 | +47 | +1.7% | 120,200 |
2021/03/24 | 2,787 | 2,796 | 2,760 | 2,760 | -127 | -4.4% | 217,400 |
2021/03/23 | 2,925 | 2,953 | 2,883 | 2,887 | -44 | -1.5% | 149,900 |
2021/03/22 | 2,891 | 2,943 | 2,883 | 2,931 | +53 | +1.8% | 212,300 |
2021/03/19 | 2,817 | 2,894 | 2,811 | 2,878 | -9 | -0.3% | 241,000 |
2021/03/18 | 2,848 | 2,889 | 2,838 | 2,887 | +41 | +1.4% | 116,300 |
2021/03/17 | 2,776 | 2,846 | 2,760 | 2,846 | +27 | +1% | 116,300 |
2021/03/16 | 2,847 | 2,856 | 2,804 | 2,819 | -13 | -0.5% | 194,200 |
2021/03/15 | 2,807 | 2,880 | 2,807 | 2,832 | +30 | +1.1% | 157,800 |
2021/03/12 | 2,793 | 2,802 | 2,767 | 2,802 | +16 | +0.6% | 151,900 |
2021/03/11 | 2,800 | 2,812 | 2,776 | 2,786 | +24 | +0.9% | 180,900 |
2021/03/10 | 2,757 | 2,786 | 2,747 | 2,762 | -38 | -1.4% | 120,800 |
2021/03/09 | 2,740 | 2,800 | 2,720 | 2,800 | +108 | +4% | 187,600 |
2021/03/08 | 2,718 | 2,742 | 2,676 | 2,692 | -14 | -0.5% | 157,700 |
2021/03/05 | 2,633 | 2,709 | 2,592 | 2,706 | +78 | +3% | 329,400 |
2021/03/04 | 2,636 | 2,648 | 2,576 | 2,628 | +74 | +2.9% | 233,300 |
851~
900
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 | 4.46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% | 9.37倍 | 0.53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