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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,558 | 1,565 | 1,539 | 1,554 | +3 | +0.2% | 291,000 |
| 2018/01/22 | 1,556 | 1,563 | 1,549 | 1,551 | -15 | -1% | 210,000 |
| 2018/01/19 | 1,557 | 1,583 | 1,553 | 1,566 | +7 | +0.4% | 502,000 |
| 2018/01/18 | 1,596 | 1,602 | 1,558 | 1,559 | -33 | -2.1% | 932,000 |
| 2018/01/17 | 1,554 | 1,601 | 1,548 | 1,592 | +40 | +2.6% | 882,000 |
| 2018/01/16 | 1,511 | 1,555 | 1,511 | 1,552 | +41 | +2.7% | 642,000 |
| 2018/01/15 | 1,527 | 1,536 | 1,507 | 1,511 | +2 | +0.1% | 341,000 |
| 2018/01/12 | 1,516 | 1,529 | 1,502 | 1,509 | -11 | -0.7% | 671,000 |
| 2018/01/11 | 1,512 | 1,525 | 1,507 | 1,520 | +8 | +0.5% | 746,000 |
| 2018/01/10 | 1,554 | 1,559 | 1,504 | 1,512 | -51 | -3.3% | 932,000 |
| 2018/01/09 | 1,569 | 1,599 | 1,552 | 1,563 | +34 | +2.2% | 1,443,000 |
| 2018/01/05 | 1,546 | 1,555 | 1,528 | 1,529 | -17 | -1.1% | 312,000 |
| 2018/01/04 | 1,520 | 1,549 | 1,519 | 1,546 | +45 | +3% | 410,000 |
| 2017/12/29 | 1,509 | 1,514 | 1,496 | 1,501 | -1 | -0.1% | 279,000 |
| 2017/12/28 | 1,502 | 1,516 | 1,491 | 1,502 | ±0 | ±0% | 395,000 |
| 2017/12/27 | 1,479 | 1,504 | 1,475 | 1,502 | +29 | +2% | 311,000 |
| 2017/12/26 | 1,472 | 1,477 | 1,463 | 1,473 | +9 | +0.6% | 228,000 |
| 2017/12/25 | 1,470 | 1,476 | 1,458 | 1,464 | +1 | +0.1% | 274,000 |
| 2017/12/22 | 1,475 | 1,475 | 1,459 | 1,463 | -12 | -0.8% | 232,000 |
| 2017/12/21 | 1,462 | 1,478 | 1,460 | 1,475 | +13 | +0.9% | 221,000 |
| 2017/12/20 | 1,460 | 1,463 | 1,440 | 1,462 | +23 | +1.6% | 344,000 |
| 2017/12/19 | 1,435 | 1,454 | 1,433 | 1,439 | -9 | -0.6% | 289,000 |
| 2017/12/18 | 1,430 | 1,454 | 1,410 | 1,448 | +48 | +3.4% | 796,000 |
| 2017/12/15 | 1,428 | 1,428 | 1,396 | 1,400 | -42 | -2.9% | 925,000 |
| 2017/12/14 | 1,456 | 1,461 | 1,438 | 1,442 | -19 | -1.3% | 811,000 |
| 2017/12/13 | 1,475 | 1,484 | 1,457 | 1,461 | -11 | -0.7% | 374,000 |
| 2017/12/12 | 1,477 | 1,484 | 1,468 | 1,472 | +2 | +0.1% | 422,000 |
| 2017/12/11 | 1,473 | 1,473 | 1,453 | 1,470 | -8 | -0.5% | 620,000 |
| 2017/12/08 | 1,459 | 1,488 | 1,459 | 1,478 | -11 | -0.7% | 828,000 |
| 2017/12/07 | 1,487 | 1,496 | 1,479 | 1,489 | +2 | +0.1% | 381,000 |
| 2017/12/06 | 1,521 | 1,522 | 1,473 | 1,487 | -32 | -2.1% | 685,000 |
| 2017/12/05 | 1,505 | 1,524 | 1,495 | 1,519 | +19 | +1.3% | 540,000 |
| 2017/12/04 | 1,482 | 1,517 | 1,480 | 1,500 | +7 | +0.5% | 614,000 |
| 2017/12/01 | 1,456 | 1,503 | 1,440 | 1,493 | +48 | +3.3% | 1,021,000 |
| 2017/11/30 | 1,456 | 1,458 | 1,435 | 1,445 | -13 | -0.9% | 509,000 |
| 2017/11/29 | 1,455 | 1,472 | 1,439 | 1,458 | +15 | +1% | 741,000 |
| 2017/11/28 | 1,446 | 1,466 | 1,443 | 1,443 | -5 | -0.3% | 476,000 |
| 2017/11/27 | 1,440 | 1,455 | 1,435 | 1,448 | +4 | +0.3% | 399,000 |
| 2017/11/24 | 1,441 | 1,448 | 1,426 | 1,444 | -9 | -0.6% | 483,000 |
| 2017/11/22 | 1,454 | 1,469 | 1,449 | 1,453 | ±0 | ±0% | 362,000 |
| 2017/11/21 | 1,465 | 1,468 | 1,441 | 1,453 | +4 | +0.3% | 549,000 |
| 2017/11/20 | 1,410 | 1,460 | 1,410 | 1,449 | +23 | +1.6% | 978,000 |
| 2017/11/17 | 1,428 | 1,439 | 1,411 | 1,426 | +13 | +0.9% | 966,000 |
| 2017/11/16 | 1,350 | 1,416 | 1,350 | 1,413 | +52 | +3.8% | 1,061,000 |
| 2017/11/15 | 1,368 | 1,370 | 1,348 | 1,361 | -4 | -0.3% | 1,075,000 |
| 2017/11/14 | 1,360 | 1,372 | 1,359 | 1,365 | +7 | +0.5% | 777,000 |
| 2017/11/13 | 1,353 | 1,368 | 1,346 | 1,358 | +14 | +1% | 759,000 |
| 2017/11/10 | 1,336 | 1,373 | 1,333 | 1,344 | -10 | -0.7% | 1,050,000 |
| 2017/11/09 | 1,359 | 1,367 | 1,333 | 1,354 | -10 | -0.7% | 1,098,000 |
| 2017/11/08 | 1,385 | 1,400 | 1,354 | 1,364 | -21 | -1.5% | 909,000 |
1851～
1900
件表示中 / 3766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 | 556,000円 | -1.0% | -12.5% | 2.73% | 13.74倍 | 1.65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 | 3,997,000円 | +6.9% | +3.6% | 0.26% | 20.29倍 | 3.86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 | 386,200円 | +6.0% | +10.1% | 2.59% | 7.18倍 | 0.67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 | 423,100円 | +3.6% | +93.3% | 3.43% | 18.96倍 | 0.70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 |
| 東海カーボ | 103,800円 | -2.6% | -2.6% | 2.89% | 20.14倍 | 0.80倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
市場注目の銘柄
チャート関連のコラム
