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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,424 | 2,424 | 2,370 | 2,406 | +6 | +0.3% | 93,900 |
2020/07/17 | 2,440 | 2,440 | 2,384 | 2,400 | +5 | +0.2% | 130,200 |
2020/07/16 | 2,385 | 2,430 | 2,378 | 2,395 | +15 | +0.6% | 218,800 |
2020/07/15 | 2,378 | 2,400 | 2,351 | 2,380 | +44 | +1.9% | 240,900 |
2020/07/14 | 2,321 | 2,359 | 2,314 | 2,336 | +28 | +1.2% | 221,000 |
2020/07/13 | 2,300 | 2,327 | 2,284 | 2,308 | +55 | +2.4% | 210,800 |
2020/07/10 | 2,339 | 2,385 | 2,246 | 2,253 | -29 | -1.3% | 408,300 |
2020/07/09 | 2,290 | 2,313 | 2,241 | 2,282 | +22 | +1% | 281,000 |
2020/07/08 | 2,295 | 2,336 | 2,260 | 2,260 | -23 | -1% | 200,000 |
2020/07/07 | 2,286 | 2,322 | 2,268 | 2,283 | +1 | ±0% | 167,500 |
2020/07/06 | 2,255 | 2,294 | 2,250 | 2,282 | +47 | +2.1% | 153,800 |
2020/07/03 | 2,243 | 2,265 | 2,203 | 2,235 | +18 | +0.8% | 194,400 |
2020/07/02 | 2,198 | 2,227 | 2,163 | 2,217 | +55 | +2.5% | 258,100 |
2020/07/01 | 2,243 | 2,252 | 2,158 | 2,162 | -81 | -3.6% | 160,400 |
2020/06/30 | 2,242 | 2,282 | 2,223 | 2,243 | +51 | +2.3% | 155,200 |
2020/06/29 | 2,183 | 2,215 | 2,176 | 2,192 | -3 | -0.1% | 122,200 |
2020/06/26 | 2,201 | 2,219 | 2,182 | 2,195 | +36 | +1.7% | 127,100 |
2020/06/25 | 2,184 | 2,195 | 2,145 | 2,159 | -41 | -1.9% | 125,800 |
2020/06/24 | 2,229 | 2,233 | 2,199 | 2,200 | -59 | -2.6% | 148,700 |
2020/06/23 | 2,265 | 2,283 | 2,236 | 2,259 | -1 | ±0% | 92,300 |
2020/06/22 | 2,251 | 2,276 | 2,241 | 2,260 | +19 | +0.8% | 105,900 |
2020/06/19 | 2,255 | 2,265 | 2,217 | 2,241 | -22 | -1% | 308,600 |
2020/06/18 | 2,253 | 2,279 | 2,233 | 2,263 | -36 | -1.6% | 158,300 |
2020/06/17 | 2,318 | 2,323 | 2,288 | 2,299 | -15 | -0.6% | 86,800 |
2020/06/16 | 2,279 | 2,325 | 2,260 | 2,314 | +115 | +5.2% | 191,400 |
2020/06/15 | 2,265 | 2,286 | 2,195 | 2,199 | -92 | -4% | 150,600 |
2020/06/12 | 2,290 | 2,319 | 2,250 | 2,291 | -49 | -2.1% | 160,100 |
2020/06/11 | 2,422 | 2,422 | 2,340 | 2,340 | -106 | -4.3% | 136,700 |
2020/06/10 | 2,382 | 2,465 | 2,379 | 2,446 | +22 | +0.9% | 209,200 |
2020/06/09 | 2,479 | 2,487 | 2,394 | 2,424 | -39 | -1.6% | 156,900 |
2020/06/08 | 2,500 | 2,500 | 2,414 | 2,463 | +4 | +0.2% | 161,500 |
2020/06/05 | 2,498 | 2,498 | 2,421 | 2,459 | -39 | -1.6% | 203,700 |
2020/06/04 | 2,577 | 2,580 | 2,467 | 2,498 | -45 | -1.8% | 178,100 |
2020/06/03 | 2,534 | 2,554 | 2,505 | 2,543 | +81 | +3.3% | 153,100 |
2020/06/02 | 2,446 | 2,479 | 2,432 | 2,462 | +4 | +0.2% | 227,900 |
2020/06/01 | 2,456 | 2,480 | 2,430 | 2,458 | -27 | -1.1% | 102,000 |
2020/05/29 | 2,498 | 2,516 | 2,484 | 2,485 | -6 | -0.2% | 200,300 |
2020/05/28 | 2,476 | 2,518 | 2,460 | 2,491 | +15 | +0.6% | 171,900 |
2020/05/27 | 2,430 | 2,488 | 2,418 | 2,476 | +95 | +4% | 169,400 |
2020/05/26 | 2,380 | 2,393 | 2,343 | 2,381 | +46 | +2% | 95,000 |
2020/05/25 | 2,329 | 2,335 | 2,306 | 2,335 | +52 | +2.3% | 56,700 |
2020/05/22 | 2,308 | 2,308 | 2,260 | 2,283 | -8 | -0.3% | 109,100 |
2020/05/21 | 2,333 | 2,333 | 2,268 | 2,291 | -26 | -1.1% | 104,300 |
2020/05/20 | 2,329 | 2,332 | 2,302 | 2,317 | -6 | -0.3% | 161,100 |
2020/05/19 | 2,335 | 2,337 | 2,277 | 2,323 | +38 | +1.7% | 176,400 |
2020/05/18 | 2,301 | 2,317 | 2,262 | 2,285 | -28 | -1.2% | 112,000 |
2020/05/15 | 2,263 | 2,334 | 2,257 | 2,313 | +70 | +3.1% | 211,700 |
2020/05/14 | 2,286 | 2,299 | 2,243 | 2,243 | -80 | -3.4% | 184,800 |
2020/05/13 | 2,244 | 2,378 | 2,228 | 2,323 | +73 | +3.2% | 294,500 |
2020/05/12 | 2,331 | 2,340 | 2,250 | 2,250 | +30 | +1.4% | 232,300 |
1051~
1100
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