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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,465 | 1,469 | 1,431 | 1,452 | +38 | +2.7% | 597,000 |
| 2018/09/05 | 1,412 | 1,425 | 1,408 | 1,414 | -3 | -0.2% | 268,000 |
| 2018/09/04 | 1,430 | 1,430 | 1,406 | 1,417 | -6 | -0.4% | 285,000 |
| 2018/09/03 | 1,444 | 1,454 | 1,402 | 1,423 | -22 | -1.5% | 503,000 |
| 2018/08/31 | 1,446 | 1,465 | 1,443 | 1,445 | -23 | -1.6% | 645,000 |
| 2018/08/30 | 1,480 | 1,487 | 1,460 | 1,468 | -2 | -0.1% | 1,384,000 |
| 2018/08/29 | 1,438 | 1,471 | 1,437 | 1,470 | +19 | +1.3% | 347,000 |
| 2018/08/28 | 1,460 | 1,469 | 1,447 | 1,451 | +4 | +0.3% | 293,000 |
| 2018/08/27 | 1,427 | 1,454 | 1,415 | 1,447 | +35 | +2.5% | 534,000 |
| 2018/08/24 | 1,414 | 1,420 | 1,397 | 1,412 | -15 | -1.1% | 495,000 |
| 2018/08/23 | 1,436 | 1,438 | 1,424 | 1,427 | -14 | -1% | 206,000 |
| 2018/08/22 | 1,439 | 1,444 | 1,427 | 1,441 | ±0 | ±0% | 266,000 |
| 2018/08/21 | 1,432 | 1,462 | 1,432 | 1,441 | +14 | +1% | 640,000 |
| 2018/08/20 | 1,421 | 1,449 | 1,421 | 1,427 | -6 | -0.4% | 437,000 |
| 2018/08/17 | 1,412 | 1,444 | 1,387 | 1,433 | +40 | +2.9% | 539,000 |
| 2018/08/16 | 1,425 | 1,427 | 1,392 | 1,393 | -63 | -4.3% | 670,000 |
| 2018/08/15 | 1,469 | 1,481 | 1,436 | 1,456 | -2 | -0.1% | 676,000 |
| 2018/08/14 | 1,437 | 1,463 | 1,431 | 1,458 | +28 | +2% | 694,000 |
| 2018/08/13 | 1,458 | 1,466 | 1,415 | 1,430 | -44 | -3% | 454,000 |
| 2018/08/10 | 1,449 | 1,489 | 1,441 | 1,474 | +26 | +1.8% | 710,000 |
| 2018/08/09 | 1,464 | 1,469 | 1,441 | 1,448 | -28 | -1.9% | 572,000 |
| 2018/08/08 | 1,470 | 1,507 | 1,461 | 1,476 | +10 | +0.7% | 1,068,000 |
| 2018/08/07 | 1,400 | 1,478 | 1,395 | 1,466 | +156 | +11.9% | 2,492,000 |
| 2018/08/06 | 1,327 | 1,347 | 1,307 | 1,310 | -30 | -2.2% | 408,000 |
| 2018/08/03 | 1,342 | 1,345 | 1,333 | 1,340 | -1 | -0.1% | 187,000 |
| 2018/08/02 | 1,367 | 1,374 | 1,338 | 1,341 | -30 | -2.2% | 248,000 |
| 2018/08/01 | 1,368 | 1,379 | 1,367 | 1,371 | -9 | -0.7% | 165,000 |
| 2018/07/31 | 1,371 | 1,385 | 1,357 | 1,380 | +21 | +1.5% | 481,000 |
| 2018/07/30 | 1,372 | 1,379 | 1,355 | 1,359 | -13 | -0.9% | 182,000 |
| 2018/07/27 | 1,388 | 1,391 | 1,366 | 1,372 | -17 | -1.2% | 188,000 |
| 2018/07/26 | 1,357 | 1,390 | 1,350 | 1,389 | +53 | +4% | 384,000 |
| 2018/07/25 | 1,331 | 1,343 | 1,315 | 1,336 | +6 | +0.5% | 487,000 |
| 2018/07/24 | 1,318 | 1,343 | 1,315 | 1,330 | +22 | +1.7% | 360,000 |
| 2018/07/23 | 1,306 | 1,325 | 1,306 | 1,308 | -7 | -0.5% | 211,000 |
| 2018/07/20 | 1,311 | 1,324 | 1,305 | 1,315 | -8 | -0.6% | 235,000 |
| 2018/07/19 | 1,319 | 1,336 | 1,317 | 1,323 | +3 | +0.2% | 218,000 |
| 2018/07/18 | 1,325 | 1,327 | 1,309 | 1,320 | +8 | +0.6% | 253,000 |
| 2018/07/17 | 1,285 | 1,325 | 1,285 | 1,312 | +27 | +2.1% | 448,000 |
| 2018/07/13 | 1,299 | 1,299 | 1,281 | 1,285 | -9 | -0.7% | 328,000 |
| 2018/07/12 | 1,297 | 1,308 | 1,293 | 1,294 | +1 | +0.1% | 202,000 |
| 2018/07/11 | 1,309 | 1,311 | 1,292 | 1,293 | -32 | -2.4% | 345,000 |
| 2018/07/10 | 1,330 | 1,343 | 1,311 | 1,325 | +8 | +0.6% | 555,000 |
| 2018/07/09 | 1,293 | 1,319 | 1,278 | 1,317 | +29 | +2.3% | 473,000 |
| 2018/07/06 | 1,277 | 1,291 | 1,257 | 1,288 | +16 | +1.3% | 620,000 |
| 2018/07/05 | 1,292 | 1,295 | 1,265 | 1,272 | -24 | -1.9% | 539,000 |
| 2018/07/04 | 1,299 | 1,324 | 1,270 | 1,296 | -22 | -1.7% | 853,000 |
| 2018/07/03 | 1,345 | 1,346 | 1,311 | 1,318 | -27 | -2% | 636,000 |
| 2018/07/02 | 1,376 | 1,391 | 1,342 | 1,345 | -43 | -3.1% | 437,000 |
| 2018/06/29 | 1,394 | 1,399 | 1,380 | 1,388 | -19 | -1.4% | 340,000 |
| 2018/06/28 | 1,408 | 1,415 | 1,397 | 1,407 | -18 | -1.3% | 274,000 |
1501～
1550
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
