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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,142 | 2,230 | 2,061 | 2,220 | +79 | +3.7% | 174,700 |
2020/05/08 | 2,154 | 2,162 | 2,124 | 2,141 | +25 | +1.2% | 168,500 |
2020/05/07 | 2,150 | 2,165 | 2,106 | 2,116 | -55 | -2.5% | 194,000 |
2020/05/01 | 2,189 | 2,189 | 2,151 | 2,171 | -9 | -0.4% | 199,700 |
2020/04/30 | 2,180 | 2,208 | 2,156 | 2,180 | +82 | +3.9% | 200,100 |
2020/04/28 | 2,056 | 2,110 | 2,033 | 2,098 | +37 | +1.8% | 210,600 |
2020/04/27 | 2,030 | 2,094 | 2,006 | 2,061 | +106 | +5.4% | 319,600 |
2020/04/24 | 1,990 | 1,990 | 1,945 | 1,955 | -41 | -2.1% | 166,400 |
2020/04/23 | 1,957 | 1,996 | 1,957 | 1,996 | +65 | +3.4% | 244,800 |
2020/04/22 | 1,897 | 1,949 | 1,892 | 1,931 | -7 | -0.4% | 127,800 |
2020/04/21 | 1,961 | 1,968 | 1,923 | 1,938 | -40 | -2% | 108,300 |
2020/04/20 | 1,960 | 2,008 | 1,960 | 1,978 | -17 | -0.9% | 87,500 |
2020/04/17 | 1,941 | 2,035 | 1,941 | 1,995 | +62 | +3.2% | 172,600 |
2020/04/16 | 1,932 | 1,937 | 1,887 | 1,933 | -49 | -2.5% | 315,800 |
2020/04/15 | 2,030 | 2,036 | 1,968 | 1,982 | -23 | -1.1% | 203,400 |
2020/04/14 | 1,971 | 2,012 | 1,943 | 2,005 | +2 | +0.1% | 182,200 |
2020/04/13 | 2,072 | 2,077 | 1,991 | 2,003 | -93 | -4.4% | 208,100 |
2020/04/10 | 2,046 | 2,098 | 2,007 | 2,096 | +90 | +4.5% | 176,900 |
2020/04/09 | 2,020 | 2,047 | 1,982 | 2,006 | -48 | -2.3% | 230,100 |
2020/04/08 | 2,064 | 2,093 | 2,028 | 2,054 | -12 | -0.6% | 229,600 |
2020/04/07 | 2,000 | 2,086 | 1,998 | 2,066 | +90 | +4.6% | 166,500 |
2020/04/06 | 1,870 | 2,000 | 1,834 | 1,976 | +107 | +5.7% | 264,900 |
2020/04/03 | 1,865 | 1,922 | 1,845 | 1,869 | -36 | -1.9% | 130,800 |
2020/04/02 | 1,891 | 1,959 | 1,884 | 1,905 | -20 | -1% | 144,700 |
2020/04/01 | 1,974 | 2,066 | 1,907 | 1,925 | -99 | -4.9% | 257,700 |
2020/03/31 | 1,986 | 2,129 | 1,970 | 2,024 | +24 | +1.2% | 204,400 |
2020/03/30 | 2,091 | 2,104 | 1,929 | 2,000 | -201 | -9.1% | 387,100 |
2020/03/27 | 2,140 | 2,201 | 2,101 | 2,201 | +161 | +7.9% | 300,900 |
2020/03/26 | 2,080 | 2,080 | 1,989 | 2,040 | -69 | -3.3% | 281,700 |
2020/03/25 | 2,083 | 2,115 | 2,018 | 2,109 | +180 | +9.3% | 354,300 |
2020/03/24 | 1,904 | 1,957 | 1,876 | 1,929 | +42 | +2.2% | 241,100 |
2020/03/23 | 1,883 | 1,905 | 1,782 | 1,887 | -17 | -0.9% | 416,300 |
2020/03/19 | 1,819 | 1,908 | 1,818 | 1,904 | +86 | +4.7% | 295,000 |
2020/03/18 | 1,824 | 1,906 | 1,813 | 1,818 | -6 | -0.3% | 391,100 |
2020/03/17 | 1,683 | 1,848 | 1,635 | 1,824 | +132 | +7.8% | 377,700 |
2020/03/16 | 1,792 | 1,818 | 1,690 | 1,692 | -62 | -3.5% | 261,900 |
1101~
1150
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