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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,892 | 1,946 | 1,885 | 1,934 | +48 | +2.5% | 290,800 |
2019/10/10 | 1,862 | 1,889 | 1,826 | 1,886 | +5 | +0.3% | 249,200 |
2019/10/09 | 1,845 | 1,881 | 1,843 | 1,881 | +6 | +0.3% | 140,200 |
2019/10/08 | 1,829 | 1,881 | 1,829 | 1,875 | +51 | +2.8% | 313,100 |
2019/10/07 | 1,822 | 1,827 | 1,805 | 1,824 | -11 | -0.6% | 209,500 |
2019/10/04 | 1,800 | 1,839 | 1,789 | 1,835 | -3 | -0.2% | 306,300 |
2019/10/03 | 1,833 | 1,849 | 1,820 | 1,838 | -54 | -2.9% | 185,900 |
2019/10/02 | 1,952 | 1,952 | 1,877 | 1,892 | -65 | -3.3% | 303,500 |
2019/10/01 | 1,909 | 1,964 | 1,904 | 1,957 | +45 | +2.4% | 207,000 |
2019/09/30 | 1,895 | 1,921 | 1,889 | 1,912 | -5 | -0.3% | 167,500 |
2019/09/27 | 1,902 | 1,920 | 1,871 | 1,917 | -9 | -0.5% | 385,700 |
2019/09/26 | 1,946 | 1,955 | 1,918 | 1,926 | +16 | +0.8% | 201,800 |
2019/09/25 | 1,911 | 1,926 | 1,902 | 1,910 | -32 | -1.6% | 187,300 |
2019/09/24 | 1,929 | 1,962 | 1,912 | 1,942 | +12 | +0.6% | 212,000 |
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 |
1251~
1300
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