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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,984 | 3,010 | 2,944 | 2,955 | +12 | +0.4% | 131,900 |
| 2018/09/27 | 3,020 | 3,020 | 2,943 | 2,943 | -97 | -3.2% | 228,400 |
| 2018/09/26 | 2,994 | 3,045 | 2,976 | 3,040 | +1,518 | +99.7% | 146,100 |
| 2018/09/25 | 1,502 | 1,523 | 1,493 | 1,522 | +34 | +2.3% | 515,000 |
| 2018/09/21 | 1,491 | 1,501 | 1,482 | 1,488 | -5 | -0.3% | 686,000 |
| 2018/09/20 | 1,506 | 1,515 | 1,486 | 1,493 | -11 | -0.7% | 476,000 |
| 2018/09/19 | 1,496 | 1,511 | 1,489 | 1,504 | +33 | +2.2% | 478,000 |
| 2018/09/18 | 1,438 | 1,472 | 1,424 | 1,471 | +33 | +2.3% | 400,000 |
| 2018/09/14 | 1,416 | 1,442 | 1,415 | 1,438 | +12 | +0.8% | 677,000 |
| 2018/09/13 | 1,426 | 1,445 | 1,419 | 1,426 | +7 | +0.5% | 301,000 |
| 2018/09/12 | 1,448 | 1,454 | 1,399 | 1,419 | -29 | -2% | 566,000 |
| 2018/09/11 | 1,440 | 1,457 | 1,429 | 1,448 | +9 | +0.6% | 418,000 |
| 2018/09/10 | 1,429 | 1,452 | 1,429 | 1,439 | -1 | -0.1% | 349,000 |
| 2018/09/07 | 1,451 | 1,468 | 1,437 | 1,440 | -12 | -0.8% | 649,000 |
| 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 |
1501～
1550
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
