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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,757 | 1,804 | 1,663 | 1,754 | -83 | -4.5% | 451,400 |
2020/03/12 | 1,865 | 1,911 | 1,818 | 1,837 | -90 | -4.7% | 367,300 |
2020/03/11 | 1,956 | 1,988 | 1,927 | 1,927 | -47 | -2.4% | 187,600 |
2020/03/10 | 1,899 | 1,984 | 1,831 | 1,974 | +49 | +2.5% | 337,500 |
2020/03/09 | 1,976 | 1,983 | 1,904 | 1,925 | -154 | -7.4% | 396,800 |
2020/03/06 | 2,115 | 2,128 | 2,065 | 2,079 | -77 | -3.6% | 267,400 |
2020/03/05 | 2,235 | 2,235 | 2,144 | 2,156 | -29 | -1.3% | 222,100 |
2020/03/04 | 2,172 | 2,218 | 2,154 | 2,185 | -25 | -1.1% | 279,500 |
2020/03/03 | 2,292 | 2,308 | 2,210 | 2,210 | -47 | -2.1% | 264,200 |
2020/03/02 | 2,200 | 2,297 | 2,190 | 2,257 | +24 | +1.1% | 302,900 |
2020/02/28 | 2,228 | 2,290 | 2,201 | 2,233 | -137 | -5.8% | 471,100 |
2020/02/27 | 2,427 | 2,441 | 2,347 | 2,370 | -89 | -3.6% | 353,000 |
2020/02/26 | 2,407 | 2,469 | 2,391 | 2,459 | +2 | +0.1% | 223,900 |
2020/02/25 | 2,470 | 2,516 | 2,383 | 2,457 | -113 | -4.4% | 298,900 |
2020/02/21 | 2,531 | 2,585 | 2,524 | 2,570 | +24 | +0.9% | 195,500 |
2020/02/20 | 2,548 | 2,588 | 2,531 | 2,546 | ±0 | ±0% | 232,100 |
2020/02/19 | 2,529 | 2,575 | 2,510 | 2,546 | +56 | +2.2% | 233,600 |
2020/02/18 | 2,472 | 2,509 | 2,472 | 2,490 | ±0 | ±0% | 164,800 |
2020/02/17 | 2,529 | 2,529 | 2,477 | 2,490 | -57 | -2.2% | 200,900 |
2020/02/14 | 2,524 | 2,550 | 2,486 | 2,547 | +15 | +0.6% | 383,500 |
2020/02/13 | 2,506 | 2,547 | 2,504 | 2,532 | -9 | -0.4% | 369,300 |
2020/02/12 | 2,570 | 2,570 | 2,471 | 2,541 | -154 | -5.7% | 660,600 |
2020/02/10 | 2,693 | 2,719 | 2,672 | 2,695 | -48 | -1.7% | 268,400 |
2020/02/07 | 2,740 | 2,757 | 2,723 | 2,743 | -14 | -0.5% | 323,800 |
2020/02/06 | 2,715 | 2,768 | 2,707 | 2,757 | +110 | +4.2% | 336,400 |
2020/02/05 | 2,670 | 2,685 | 2,638 | 2,647 | +5 | +0.2% | 308,500 |
2020/02/04 | 2,614 | 2,644 | 2,591 | 2,642 | +1 | ±0% | 268,900 |
2020/02/03 | 2,588 | 2,653 | 2,588 | 2,641 | -12 | -0.5% | 210,900 |
2020/01/31 | 2,656 | 2,683 | 2,633 | 2,653 | +23 | +0.9% | 228,600 |
2020/01/30 | 2,668 | 2,712 | 2,595 | 2,630 | -63 | -2.3% | 319,100 |
2020/01/29 | 2,691 | 2,696 | 2,671 | 2,693 | -3 | -0.1% | 179,800 |
2020/01/28 | 2,683 | 2,717 | 2,654 | 2,696 | -17 | -0.6% | 227,700 |
2020/01/27 | 2,734 | 2,755 | 2,696 | 2,713 | -82 | -2.9% | 191,500 |
2020/01/24 | 2,818 | 2,834 | 2,784 | 2,795 | -26 | -0.9% | 266,500 |
2020/01/23 | 2,840 | 2,888 | 2,816 | 2,821 | -17 | -0.6% | 183,300 |
2020/01/22 | 2,809 | 2,848 | 2,799 | 2,838 | +31 | +1.1% | 144,200 |
2020/01/21 | 2,779 | 2,819 | 2,778 | 2,807 | +21 | +0.8% | 179,900 |
2020/01/20 | 2,736 | 2,793 | 2,732 | 2,786 | +30 | +1.1% | 119,100 |
2020/01/17 | 2,745 | 2,773 | 2,730 | 2,756 | +19 | +0.7% | 127,200 |
2020/01/16 | 2,737 | 2,745 | 2,713 | 2,737 | +4 | +0.1% | 111,400 |
2020/01/15 | 2,755 | 2,783 | 2,716 | 2,733 | -25 | -0.9% | 184,900 |
2020/01/14 | 2,772 | 2,773 | 2,723 | 2,758 | -13 | -0.5% | 244,700 |
2020/01/10 | 2,767 | 2,832 | 2,753 | 2,771 | +7 | +0.3% | 163,500 |
2020/01/09 | 2,771 | 2,790 | 2,759 | 2,764 | +48 | +1.8% | 145,500 |
2020/01/08 | 2,715 | 2,747 | 2,680 | 2,716 | -49 | -1.8% | 161,700 |
2020/01/07 | 2,762 | 2,775 | 2,735 | 2,765 | +5 | +0.2% | 157,700 |
2020/01/06 | 2,685 | 2,765 | 2,682 | 2,760 | -25 | -0.9% | 188,200 |
2019/12/30 | 2,771 | 2,809 | 2,757 | 2,785 | +2 | +0.1% | 215,200 |
2019/12/27 | 2,776 | 2,796 | 2,759 | 2,783 | +39 | +1.4% | 129,300 |
2019/12/26 | 2,711 | 2,752 | 2,708 | 2,744 | +8 | +0.3% | 113,100 |
1151~
1200
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