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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,451 | 2,479 | 2,442 | 2,452 | +21 | +0.9% | 130,000 |
2021/01/06 | 2,442 | 2,442 | 2,416 | 2,431 | +26 | +1.1% | 83,700 |
2021/01/05 | 2,408 | 2,418 | 2,385 | 2,405 | -31 | -1.3% | 98,100 |
2021/01/04 | 2,460 | 2,460 | 2,403 | 2,436 | -16 | -0.7% | 76,400 |
2020/12/30 | 2,456 | 2,476 | 2,425 | 2,452 | -10 | -0.4% | 169,700 |
2020/12/29 | 2,404 | 2,465 | 2,381 | 2,462 | +57 | +2.4% | 154,300 |
2020/12/28 | 2,412 | 2,433 | 2,378 | 2,405 | -12 | -0.5% | 160,100 |
2020/12/25 | 2,401 | 2,440 | 2,392 | 2,417 | +29 | +1.2% | 223,100 |
2020/12/24 | 2,349 | 2,388 | 2,324 | 2,388 | +43 | +1.8% | 137,800 |
2020/12/23 | 2,376 | 2,377 | 2,322 | 2,345 | -11 | -0.5% | 94,800 |
2020/12/22 | 2,340 | 2,377 | 2,337 | 2,356 | -3 | -0.1% | 146,400 |
2020/12/21 | 2,389 | 2,405 | 2,346 | 2,359 | -45 | -1.9% | 134,100 |
2020/12/18 | 2,372 | 2,433 | 2,370 | 2,404 | -12 | -0.5% | 189,500 |
2020/12/17 | 2,405 | 2,417 | 2,346 | 2,416 | -56 | -2.3% | 306,100 |
901~
950
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