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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,468 | 2,484 | 2,442 | 2,472 | +1 | ±0% | 142,300 |
2020/12/15 | 2,437 | 2,482 | 2,430 | 2,471 | +10 | +0.4% | 90,000 |
2020/12/14 | 2,464 | 2,510 | 2,448 | 2,461 | -3 | -0.1% | 93,700 |
2020/12/11 | 2,453 | 2,492 | 2,447 | 2,464 | +16 | +0.7% | 188,200 |
2020/12/10 | 2,463 | 2,493 | 2,445 | 2,448 | -16 | -0.6% | 285,500 |
2020/12/09 | 2,395 | 2,464 | 2,389 | 2,464 | +80 | +3.4% | 103,100 |
2020/12/08 | 2,387 | 2,411 | 2,376 | 2,384 | -21 | -0.9% | 81,400 |
2020/12/07 | 2,424 | 2,457 | 2,402 | 2,405 | -48 | -2% | 135,600 |
2020/12/04 | 2,448 | 2,492 | 2,440 | 2,453 | +5 | +0.2% | 172,000 |
2020/12/03 | 2,444 | 2,490 | 2,429 | 2,448 | +22 | +0.9% | 145,800 |
2020/12/02 | 2,470 | 2,471 | 2,418 | 2,426 | -23 | -0.9% | 149,800 |
2020/12/01 | 2,450 | 2,474 | 2,447 | 2,449 | +12 | +0.5% | 115,400 |
2020/11/30 | 2,476 | 2,489 | 2,437 | 2,437 | -50 | -2% | 243,100 |
2020/11/27 | 2,403 | 2,511 | 2,391 | 2,487 | +100 | +4.2% | 414,400 |
2020/11/26 | 2,399 | 2,403 | 2,364 | 2,387 | +11 | +0.5% | 195,400 |
2020/11/25 | 2,405 | 2,412 | 2,368 | 2,376 | +2 | +0.1% | 163,500 |
2020/11/24 | 2,391 | 2,421 | 2,371 | 2,374 | +33 | +1.4% | 217,000 |
2020/11/20 | 2,313 | 2,363 | 2,308 | 2,341 | +28 | +1.2% | 178,200 |
2020/11/19 | 2,313 | 2,333 | 2,294 | 2,313 | -14 | -0.6% | 98,400 |
2020/11/18 | 2,329 | 2,350 | 2,297 | 2,327 | -2 | -0.1% | 154,200 |
2020/11/17 | 2,301 | 2,344 | 2,295 | 2,329 | +28 | +1.2% | 169,500 |
2020/11/16 | 2,266 | 2,308 | 2,219 | 2,301 | +44 | +1.9% | 311,600 |
2020/11/13 | 2,287 | 2,317 | 2,233 | 2,257 | -47 | -2% | 199,800 |
2020/11/12 | 2,340 | 2,357 | 2,286 | 2,304 | -37 | -1.6% | 235,400 |
2020/11/11 | 2,351 | 2,363 | 2,271 | 2,341 | +39 | +1.7% | 329,600 |
2020/11/10 | 2,327 | 2,368 | 2,263 | 2,302 | -46 | -2% | 398,100 |
2020/11/09 | 2,341 | 2,369 | 2,317 | 2,348 | +20 | +0.9% | 172,500 |
2020/11/06 | 2,308 | 2,340 | 2,293 | 2,328 | -1 | ±0% | 153,600 |
2020/11/05 | 2,311 | 2,345 | 2,278 | 2,329 | -1 | ±0% | 135,100 |
2020/11/04 | 2,333 | 2,361 | 2,291 | 2,330 | +30 | +1.3% | 125,100 |
2020/11/02 | 2,252 | 2,318 | 2,252 | 2,300 | +44 | +2% | 90,400 |
2020/10/30 | 2,280 | 2,280 | 2,240 | 2,256 | -31 | -1.4% | 102,700 |
2020/10/29 | 2,250 | 2,289 | 2,250 | 2,287 | -5 | -0.2% | 87,200 |
2020/10/28 | 2,300 | 2,300 | 2,261 | 2,292 | -49 | -2.1% | 95,800 |
2020/10/27 | 2,319 | 2,347 | 2,291 | 2,341 | -14 | -0.6% | 79,600 |
2020/10/26 | 2,380 | 2,386 | 2,348 | 2,355 | -48 | -2% | 94,600 |
2020/10/23 | 2,431 | 2,444 | 2,400 | 2,403 | -4 | -0.2% | 153,800 |
2020/10/22 | 2,417 | 2,430 | 2,400 | 2,407 | -27 | -1.1% | 133,600 |
2020/10/21 | 2,400 | 2,440 | 2,397 | 2,434 | +34 | +1.4% | 100,900 |
2020/10/20 | 2,428 | 2,428 | 2,392 | 2,400 | -39 | -1.6% | 49,800 |
2020/10/19 | 2,422 | 2,446 | 2,400 | 2,439 | +22 | +0.9% | 62,900 |
2020/10/16 | 2,412 | 2,423 | 2,396 | 2,417 | -9 | -0.4% | 81,300 |
2020/10/15 | 2,400 | 2,433 | 2,387 | 2,426 | +12 | +0.5% | 82,400 |
2020/10/14 | 2,413 | 2,423 | 2,392 | 2,414 | -2 | -0.1% | 51,000 |
2020/10/13 | 2,405 | 2,427 | 2,348 | 2,416 | -11 | -0.5% | 117,100 |
2020/10/12 | 2,464 | 2,464 | 2,420 | 2,427 | -38 | -1.5% | 71,800 |
2020/10/09 | 2,450 | 2,475 | 2,408 | 2,465 | -2 | -0.1% | 140,300 |
2020/10/08 | 2,521 | 2,523 | 2,463 | 2,467 | -9 | -0.4% | 162,100 |
2020/10/07 | 2,468 | 2,491 | 2,453 | 2,476 | -32 | -1.3% | 68,400 |
2020/10/06 | 2,468 | 2,521 | 2,453 | 2,508 | +50 | +2% | 108,500 |
951~
1000
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