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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,942 | 1,942 | 1,914 | 1,930 | -1 | -0.1% | 280,300 |
2019/09/19 | 1,929 | 1,971 | 1,929 | 1,931 | +11 | +0.6% | 207,800 |
2019/09/18 | 1,938 | 1,952 | 1,899 | 1,920 | -15 | -0.8% | 274,900 |
2019/09/17 | 1,932 | 1,979 | 1,927 | 1,935 | +21 | +1.1% | 329,900 |
2019/09/13 | 1,896 | 1,927 | 1,872 | 1,914 | +34 | +1.8% | 426,400 |
2019/09/12 | 1,900 | 1,905 | 1,867 | 1,880 | -10 | -0.5% | 297,700 |
2019/09/11 | 1,867 | 1,895 | 1,850 | 1,890 | +49 | +2.7% | 347,000 |
2019/09/10 | 1,798 | 1,848 | 1,794 | 1,841 | +43 | +2.4% | 257,800 |
2019/09/09 | 1,786 | 1,802 | 1,768 | 1,798 | -3 | -0.2% | 226,100 |
2019/09/06 | 1,793 | 1,816 | 1,786 | 1,801 | +8 | +0.4% | 129,900 |
2019/09/05 | 1,770 | 1,805 | 1,769 | 1,793 | +38 | +2.2% | 179,300 |
2019/09/04 | 1,767 | 1,773 | 1,747 | 1,755 | -27 | -1.5% | 112,200 |
2019/09/03 | 1,755 | 1,790 | 1,751 | 1,782 | +37 | +2.1% | 124,200 |
2019/09/02 | 1,745 | 1,757 | 1,725 | 1,745 | -21 | -1.2% | 159,700 |
2019/08/30 | 1,733 | 1,772 | 1,722 | 1,766 | +63 | +3.7% | 243,800 |
2019/08/29 | 1,672 | 1,708 | 1,657 | 1,703 | +47 | +2.8% | 196,900 |
2019/08/28 | 1,681 | 1,686 | 1,655 | 1,656 | -43 | -2.5% | 207,000 |
2019/08/27 | 1,691 | 1,711 | 1,677 | 1,699 | +29 | +1.7% | 252,000 |
2019/08/26 | 1,650 | 1,691 | 1,641 | 1,670 | -46 | -2.7% | 286,600 |
2019/08/23 | 1,735 | 1,743 | 1,708 | 1,716 | -10 | -0.6% | 206,200 |
2019/08/22 | 1,745 | 1,754 | 1,719 | 1,726 | +2 | +0.1% | 168,500 |
2019/08/21 | 1,706 | 1,729 | 1,693 | 1,724 | +4 | +0.2% | 187,500 |
2019/08/20 | 1,702 | 1,722 | 1,686 | 1,720 | +14 | +0.8% | 247,900 |
2019/08/19 | 1,687 | 1,722 | 1,671 | 1,706 | +44 | +2.6% | 237,300 |
2019/08/16 | 1,661 | 1,671 | 1,647 | 1,662 | -9 | -0.5% | 97,700 |
2019/08/15 | 1,646 | 1,675 | 1,633 | 1,671 | -30 | -1.8% | 157,900 |
2019/08/14 | 1,674 | 1,703 | 1,670 | 1,701 | +42 | +2.5% | 187,800 |
2019/08/13 | 1,694 | 1,698 | 1,647 | 1,659 | -58 | -3.4% | 199,400 |
2019/08/09 | 1,729 | 1,733 | 1,712 | 1,717 | +9 | +0.5% | 232,100 |
2019/08/08 | 1,699 | 1,720 | 1,685 | 1,708 | +12 | +0.7% | 230,700 |
2019/08/07 | 1,725 | 1,738 | 1,690 | 1,696 | -38 | -2.2% | 163,500 |
2019/08/06 | 1,686 | 1,754 | 1,666 | 1,734 | -38 | -2.1% | 710,100 |
2019/08/05 | 1,798 | 1,808 | 1,740 | 1,772 | -50 | -2.7% | 346,800 |
2019/08/02 | 1,893 | 1,894 | 1,814 | 1,822 | -122 | -6.3% | 387,800 |
2019/08/01 | 1,935 | 1,964 | 1,915 | 1,944 | -16 | -0.8% | 237,900 |
2019/07/31 | 1,929 | 1,968 | 1,918 | 1,960 | +27 | +1.4% | 609,800 |
2019/07/30 | 1,907 | 1,937 | 1,900 | 1,933 | +25 | +1.3% | 235,400 |
2019/07/29 | 1,941 | 1,964 | 1,901 | 1,908 | -15 | -0.8% | 239,900 |
2019/07/26 | 1,931 | 1,935 | 1,904 | 1,923 | -17 | -0.9% | 146,100 |
2019/07/25 | 1,921 | 1,953 | 1,913 | 1,940 | +30 | +1.6% | 146,400 |
2019/07/24 | 1,923 | 1,923 | 1,898 | 1,910 | -15 | -0.8% | 193,500 |
2019/07/23 | 1,890 | 1,932 | 1,875 | 1,925 | +21 | +1.1% | 182,500 |
2019/07/22 | 1,906 | 1,921 | 1,897 | 1,904 | -1 | -0.1% | 193,600 |
2019/07/19 | 1,864 | 1,909 | 1,847 | 1,905 | +40 | +2.1% | 223,600 |
2019/07/18 | 1,924 | 1,937 | 1,858 | 1,865 | -81 | -4.2% | 157,700 |
2019/07/17 | 1,922 | 1,948 | 1,911 | 1,946 | +9 | +0.5% | 145,300 |
2019/07/16 | 1,929 | 1,966 | 1,928 | 1,937 | -14 | -0.7% | 145,100 |
2019/07/12 | 1,947 | 1,963 | 1,937 | 1,951 | +6 | +0.3% | 110,300 |
2019/07/11 | 1,952 | 1,954 | 1,929 | 1,945 | -15 | -0.8% | 137,700 |
2019/07/10 | 1,962 | 1,978 | 1,939 | 1,960 | +4 | +0.2% | 273,100 |
1251~
1300
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