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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,871 | 1,889 | 1,857 | 1,862 | -29 | -1.5% | 172,200 |
2019/05/17 | 1,887 | 1,906 | 1,878 | 1,891 | +26 | +1.4% | 217,300 |
2019/05/16 | 1,846 | 1,867 | 1,828 | 1,865 | +6 | +0.3% | 222,300 |
2019/05/15 | 1,874 | 1,883 | 1,837 | 1,859 | -15 | -0.8% | 212,300 |
2019/05/14 | 1,821 | 1,878 | 1,816 | 1,874 | -13 | -0.7% | 219,100 |
2019/05/13 | 1,892 | 1,908 | 1,845 | 1,887 | -26 | -1.4% | 498,600 |
2019/05/10 | 1,889 | 1,941 | 1,870 | 1,913 | +55 | +3% | 651,200 |
2019/05/09 | 1,791 | 1,888 | 1,790 | 1,858 | +68 | +3.8% | 807,400 |
2019/05/08 | 1,889 | 1,929 | 1,767 | 1,790 | -279 | -13.5% | 1,032,000 |
2019/05/07 | 2,114 | 2,147 | 2,054 | 2,069 | -73 | -3.4% | 407,600 |
2019/04/26 | 2,123 | 2,144 | 2,102 | 2,142 | +1 | ±0% | 195,200 |
2019/04/25 | 2,143 | 2,148 | 2,106 | 2,141 | -2 | -0.1% | 367,000 |
2019/04/24 | 2,150 | 2,181 | 2,126 | 2,143 | -80 | -3.6% | 369,200 |
2019/04/23 | 2,236 | 2,255 | 2,209 | 2,223 | -40 | -1.8% | 325,200 |
1301~
1350
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