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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,980 | 1,989 | 1,943 | 1,956 | -14 | -0.7% | 172,400 |
2019/07/08 | 1,998 | 2,001 | 1,967 | 1,970 | -36 | -1.8% | 112,300 |
2019/07/05 | 2,018 | 2,021 | 1,986 | 2,006 | +5 | +0.2% | 166,600 |
2019/07/04 | 1,976 | 2,002 | 1,976 | 2,001 | +31 | +1.6% | 103,200 |
2019/07/03 | 2,007 | 2,007 | 1,954 | 1,970 | -38 | -1.9% | 144,600 |
2019/07/02 | 2,011 | 2,022 | 1,998 | 2,008 | ±0 | ±0% | 170,300 |
2019/07/01 | 1,980 | 2,013 | 1,969 | 2,008 | +71 | +3.7% | 193,600 |
2019/06/28 | 1,942 | 1,968 | 1,931 | 1,937 | -15 | -0.8% | 104,600 |
2019/06/27 | 1,903 | 1,954 | 1,903 | 1,952 | +59 | +3.1% | 120,300 |
2019/06/26 | 1,901 | 1,934 | 1,892 | 1,893 | -34 | -1.8% | 102,800 |
2019/06/25 | 1,932 | 1,955 | 1,927 | 1,927 | +7 | +0.4% | 109,600 |
2019/06/24 | 1,915 | 1,930 | 1,906 | 1,920 | +3 | +0.2% | 64,800 |
2019/06/21 | 1,923 | 1,929 | 1,905 | 1,917 | +3 | +0.2% | 228,800 |
2019/06/20 | 1,937 | 1,944 | 1,902 | 1,914 | -12 | -0.6% | 88,100 |
2019/06/19 | 1,876 | 1,933 | 1,869 | 1,926 | +87 | +4.7% | 199,200 |
2019/06/18 | 1,872 | 1,888 | 1,829 | 1,839 | -41 | -2.2% | 123,800 |
2019/06/17 | 1,895 | 1,907 | 1,876 | 1,880 | -22 | -1.2% | 161,000 |
2019/06/14 | 1,892 | 1,920 | 1,878 | 1,902 | +10 | +0.5% | 198,000 |
2019/06/13 | 1,901 | 1,915 | 1,869 | 1,892 | -32 | -1.7% | 187,100 |
2019/06/12 | 1,925 | 1,940 | 1,915 | 1,924 | -10 | -0.5% | 126,900 |
2019/06/11 | 1,928 | 1,951 | 1,905 | 1,934 | -9 | -0.5% | 166,500 |
2019/06/10 | 1,890 | 1,949 | 1,890 | 1,943 | +72 | +3.8% | 255,200 |
2019/06/07 | 1,868 | 1,893 | 1,851 | 1,871 | +1 | +0.1% | 129,600 |
2019/06/06 | 1,890 | 1,909 | 1,870 | 1,870 | -59 | -3.1% | 171,200 |
2019/06/05 | 1,878 | 1,938 | 1,876 | 1,929 | +105 | +5.8% | 273,000 |
2019/06/04 | 1,780 | 1,826 | 1,776 | 1,824 | +46 | +2.6% | 276,300 |
2019/06/03 | 1,771 | 1,802 | 1,768 | 1,778 | -42 | -2.3% | 213,900 |
2019/05/31 | 1,851 | 1,856 | 1,817 | 1,820 | -50 | -2.7% | 134,300 |
2019/05/30 | 1,850 | 1,872 | 1,843 | 1,870 | -18 | -1% | 192,200 |
2019/05/29 | 1,865 | 1,897 | 1,862 | 1,888 | +5 | +0.3% | 196,200 |
2019/05/28 | 1,865 | 1,891 | 1,863 | 1,883 | +5 | +0.3% | 229,900 |
2019/05/27 | 1,874 | 1,893 | 1,869 | 1,878 | +18 | +1% | 123,800 |
2019/05/24 | 1,808 | 1,868 | 1,805 | 1,860 | +27 | +1.5% | 264,200 |
2019/05/23 | 1,815 | 1,840 | 1,796 | 1,833 | +4 | +0.2% | 272,100 |
2019/05/22 | 1,831 | 1,844 | 1,825 | 1,829 | +1 | +0.1% | 125,300 |
2019/05/21 | 1,840 | 1,852 | 1,811 | 1,828 | -34 | -1.8% | 162,700 |
1301~
1350
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