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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 2,442 | 2,492 | 2,442 | 2,458 | +53 | +2.2% | 98,200 |
2020/10/02 | 2,470 | 2,475 | 2,392 | 2,405 | - | - | 218,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,512 | 2,531 | 2,482 | 2,482 | -80 | -3.1% | 146,000 |
2020/09/29 | 2,507 | 2,583 | 2,500 | 2,562 | +12 | +0.5% | 162,900 |
2020/09/28 | 2,506 | 2,570 | 2,502 | 2,550 | +63 | +2.5% | 183,800 |
2020/09/25 | 2,491 | 2,507 | 2,465 | 2,487 | +16 | +0.6% | 127,100 |
2020/09/24 | 2,459 | 2,484 | 2,457 | 2,471 | -28 | -1.1% | 111,100 |
2020/09/23 | 2,476 | 2,512 | 2,476 | 2,499 | -38 | -1.5% | 138,800 |
2020/09/18 | 2,554 | 2,554 | 2,526 | 2,537 | -11 | -0.4% | 192,400 |
2020/09/17 | 2,561 | 2,565 | 2,536 | 2,548 | -23 | -0.9% | 70,200 |
2020/09/16 | 2,546 | 2,573 | 2,535 | 2,571 | +20 | +0.8% | 98,300 |
2020/09/15 | 2,550 | 2,556 | 2,525 | 2,551 | -6 | -0.2% | 72,300 |
2020/09/14 | 2,542 | 2,559 | 2,526 | 2,557 | +18 | +0.7% | 116,300 |
2020/09/11 | 2,525 | 2,543 | 2,502 | 2,539 | +24 | +1% | 134,000 |
2020/09/10 | 2,519 | 2,528 | 2,499 | 2,515 | +13 | +0.5% | 113,800 |
2020/09/09 | 2,467 | 2,508 | 2,449 | 2,502 | +33 | +1.3% | 211,700 |
2020/09/08 | 2,437 | 2,474 | 2,402 | 2,469 | +28 | +1.1% | 82,300 |
2020/09/07 | 2,458 | 2,477 | 2,432 | 2,441 | -1 | ±0% | 199,900 |
2020/09/04 | 2,458 | 2,464 | 2,423 | 2,442 | -54 | -2.2% | 209,000 |
2020/09/03 | 2,524 | 2,528 | 2,479 | 2,496 | +6 | +0.2% | 138,400 |
2020/09/02 | 2,510 | 2,522 | 2,477 | 2,490 | -16 | -0.6% | 162,400 |
2020/09/01 | 2,501 | 2,511 | 2,461 | 2,506 | -9 | -0.4% | 144,400 |
2020/08/31 | 2,538 | 2,566 | 2,513 | 2,515 | +10 | +0.4% | 179,200 |
2020/08/28 | 2,514 | 2,557 | 2,480 | 2,505 | +11 | +0.4% | 225,700 |
2020/08/27 | 2,515 | 2,518 | 2,474 | 2,494 | ±0 | ±0% | 95,800 |
2020/08/26 | 2,458 | 2,514 | 2,445 | 2,494 | +21 | +0.8% | 142,600 |
2020/08/25 | 2,430 | 2,488 | 2,430 | 2,473 | +72 | +3% | 131,600 |
2020/08/24 | 2,396 | 2,405 | 2,380 | 2,401 | +10 | +0.4% | 84,800 |
2020/08/21 | 2,388 | 2,415 | 2,362 | 2,391 | -21 | -0.9% | 112,200 |
2020/08/20 | 2,450 | 2,459 | 2,398 | 2,412 | -54 | -2.2% | 122,700 |
2020/08/19 | 2,474 | 2,480 | 2,450 | 2,466 | -9 | -0.4% | 65,500 |
2020/08/18 | 2,463 | 2,484 | 2,456 | 2,475 | +17 | +0.7% | 110,300 |
2020/08/17 | 2,469 | 2,477 | 2,432 | 2,458 | -20 | -0.8% | 93,200 |
2020/08/14 | 2,481 | 2,505 | 2,466 | 2,478 | -53 | -2.1% | 134,500 |
2020/08/13 | 2,522 | 2,562 | 2,512 | 2,531 | +27 | +1.1% | 171,300 |
1001~
1050
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