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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,536 | 2,560 | 2,523 | 2,554 | +7 | +0.3% | 142,800 |
2021/03/02 | 2,564 | 2,564 | 2,521 | 2,547 | -3 | -0.1% | 134,200 |
2021/03/01 | 2,537 | 2,573 | 2,516 | 2,550 | +63 | +2.5% | 156,900 |
2021/02/26 | 2,554 | 2,563 | 2,468 | 2,487 | -17 | -0.7% | 206,900 |
2021/02/25 | 2,517 | 2,548 | 2,492 | 2,504 | +24 | +1% | 191,400 |
2021/02/24 | 2,480 | 2,508 | 2,462 | 2,480 | -6 | -0.2% | 120,000 |
2021/02/22 | 2,471 | 2,502 | 2,464 | 2,486 | +54 | +2.2% | 144,500 |
2021/02/19 | 2,457 | 2,457 | 2,408 | 2,432 | -31 | -1.3% | 119,100 |
2021/02/18 | 2,500 | 2,500 | 2,462 | 2,463 | -64 | -2.5% | 142,300 |
2021/02/17 | 2,527 | 2,540 | 2,516 | 2,527 | -4 | -0.2% | 55,000 |
2021/02/16 | 2,522 | 2,535 | 2,506 | 2,531 | -7 | -0.3% | 102,900 |
2021/02/15 | 2,534 | 2,545 | 2,521 | 2,538 | +29 | +1.2% | 83,800 |
2021/02/12 | 2,551 | 2,559 | 2,504 | 2,509 | -14 | -0.6% | 98,500 |
2021/02/10 | 2,498 | 2,535 | 2,474 | 2,523 | +1 | ±0% | 145,600 |
2021/02/09 | 2,545 | 2,546 | 2,497 | 2,522 | -37 | -1.4% | 160,900 |
2021/02/08 | 2,536 | 2,584 | 2,531 | 2,559 | +38 | +1.5% | 174,300 |
2021/02/05 | 2,520 | 2,538 | 2,505 | 2,521 | +24 | +1% | 132,500 |
2021/02/04 | 2,470 | 2,504 | 2,466 | 2,497 | +14 | +0.6% | 103,100 |
2021/02/03 | 2,457 | 2,484 | 2,457 | 2,483 | +46 | +1.9% | 101,600 |
2021/02/02 | 2,406 | 2,441 | 2,406 | 2,437 | +31 | +1.3% | 83,000 |
2021/02/01 | 2,394 | 2,430 | 2,394 | 2,406 | +16 | +0.7% | 91,400 |
2021/01/29 | 2,435 | 2,438 | 2,390 | 2,390 | -43 | -1.8% | 145,500 |
2021/01/28 | 2,386 | 2,453 | 2,386 | 2,433 | -21 | -0.9% | 420,800 |
2021/01/27 | 2,442 | 2,462 | 2,421 | 2,454 | +11 | +0.5% | 170,000 |
2021/01/26 | 2,462 | 2,475 | 2,441 | 2,443 | -21 | -0.9% | 128,300 |
2021/01/25 | 2,484 | 2,484 | 2,451 | 2,464 | -19 | -0.8% | 118,000 |
2021/01/22 | 2,475 | 2,511 | 2,474 | 2,483 | -14 | -0.6% | 128,700 |
2021/01/21 | 2,488 | 2,534 | 2,481 | 2,497 | +56 | +2.3% | 151,400 |
2021/01/20 | 2,455 | 2,461 | 2,408 | 2,441 | -15 | -0.6% | 134,600 |
2021/01/19 | 2,481 | 2,490 | 2,456 | 2,456 | -36 | -1.4% | 127,300 |
2021/01/18 | 2,475 | 2,498 | 2,462 | 2,492 | +17 | +0.7% | 72,700 |
2021/01/15 | 2,543 | 2,552 | 2,475 | 2,475 | -76 | -3% | 166,700 |
2021/01/14 | 2,504 | 2,563 | 2,497 | 2,551 | +33 | +1.3% | 204,600 |
2021/01/13 | 2,486 | 2,519 | 2,480 | 2,518 | +8 | +0.3% | 113,800 |
2021/01/12 | 2,465 | 2,510 | 2,444 | 2,510 | +24 | +1% | 135,100 |
2021/01/08 | 2,457 | 2,490 | 2,440 | 2,486 | +34 | +1.4% | 137,300 |
901~
950
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