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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,825 | 2,849 | 2,811 | 2,843 | +35 | +1.2% | 75,600 |
2021/06/04 | 2,764 | 2,828 | 2,764 | 2,808 | +34 | +1.2% | 106,200 |
2021/06/03 | 2,765 | 2,782 | 2,743 | 2,774 | +7 | +0.3% | 151,500 |
2021/06/02 | 2,767 | 2,802 | 2,746 | 2,767 | +14 | +0.5% | 312,500 |
2021/06/01 | 2,782 | 2,784 | 2,738 | 2,753 | +30 | +1.1% | 143,000 |
2021/05/31 | 2,720 | 2,752 | 2,681 | 2,723 | -18 | -0.7% | 115,300 |
2021/05/28 | 2,728 | 2,746 | 2,699 | 2,741 | +67 | +2.5% | 121,500 |
2021/05/27 | 2,745 | 2,746 | 2,673 | 2,674 | -74 | -2.7% | 238,800 |
2021/05/26 | 2,771 | 2,773 | 2,744 | 2,748 | -44 | -1.6% | 130,200 |
2021/05/25 | 2,815 | 2,827 | 2,784 | 2,792 | -24 | -0.9% | 122,700 |
2021/05/24 | 2,800 | 2,831 | 2,800 | 2,816 | +22 | +0.8% | 90,300 |
2021/05/21 | 2,766 | 2,801 | 2,755 | 2,794 | +7 | +0.3% | 87,200 |
2021/05/20 | 2,746 | 2,807 | 2,722 | 2,787 | +10 | +0.4% | 123,700 |
2021/05/19 | 2,768 | 2,805 | 2,768 | 2,777 | -49 | -1.7% | 107,100 |
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 |
851~
900
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