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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,385 | 1,400 | 1,354 | 1,364 | -21 | -1.5% | 909,000 |
| 2017/11/07 | 1,376 | 1,450 | 1,375 | 1,385 | -151 | -9.8% | 1,683,000 |
| 2017/11/06 | 1,545 | 1,560 | 1,515 | 1,536 | -7 | -0.5% | 694,000 |
| 2017/11/02 | 1,511 | 1,544 | 1,505 | 1,543 | +33 | +2.2% | 610,000 |
| 2017/11/01 | 1,481 | 1,516 | 1,477 | 1,510 | +35 | +2.4% | 682,000 |
| 2017/10/31 | 1,482 | 1,487 | 1,467 | 1,475 | +3 | +0.2% | 258,000 |
| 2017/10/30 | 1,478 | 1,478 | 1,459 | 1,472 | -13 | -0.9% | 590,000 |
| 2017/10/27 | 1,455 | 1,486 | 1,455 | 1,485 | +35 | +2.4% | 711,000 |
| 2017/10/26 | 1,424 | 1,450 | 1,420 | 1,450 | +15 | +1% | 339,000 |
| 2017/10/25 | 1,411 | 1,444 | 1,410 | 1,435 | +18 | +1.3% | 407,000 |
| 2017/10/24 | 1,387 | 1,417 | 1,387 | 1,417 | +22 | +1.6% | 341,000 |
| 2017/10/23 | 1,402 | 1,406 | 1,394 | 1,395 | +5 | +0.4% | 317,000 |
| 2017/10/20 | 1,394 | 1,405 | 1,387 | 1,390 | -6 | -0.4% | 305,000 |
| 2017/10/19 | 1,400 | 1,400 | 1,390 | 1,396 | +1 | +0.1% | 272,000 |
| 2017/10/18 | 1,379 | 1,396 | 1,379 | 1,395 | +7 | +0.5% | 303,000 |
| 2017/10/17 | 1,395 | 1,398 | 1,380 | 1,388 | +21 | +1.5% | 373,000 |
| 2017/10/16 | 1,369 | 1,374 | 1,362 | 1,367 | +3 | +0.2% | 352,000 |
| 2017/10/13 | 1,357 | 1,366 | 1,351 | 1,364 | +7 | +0.5% | 378,000 |
| 2017/10/12 | 1,377 | 1,378 | 1,357 | 1,357 | -11 | -0.8% | 373,000 |
| 2017/10/11 | 1,387 | 1,395 | 1,366 | 1,368 | -25 | -1.8% | 315,000 |
| 2017/10/10 | 1,380 | 1,396 | 1,372 | 1,393 | +10 | +0.7% | 327,000 |
| 2017/10/06 | 1,384 | 1,385 | 1,368 | 1,383 | +8 | +0.6% | 250,000 |
| 2017/10/05 | 1,372 | 1,388 | 1,368 | 1,375 | -3 | -0.2% | 312,000 |
| 2017/10/04 | 1,369 | 1,380 | 1,355 | 1,378 | +9 | +0.7% | 370,000 |
| 2017/10/03 | 1,395 | 1,398 | 1,368 | 1,369 | -12 | -0.9% | 637,000 |
| 2017/10/02 | 1,400 | 1,400 | 1,378 | 1,381 | -8 | -0.6% | 209,000 |
| 2017/09/29 | 1,397 | 1,401 | 1,387 | 1,389 | -21 | -1.5% | 218,000 |
| 2017/09/28 | 1,384 | 1,412 | 1,376 | 1,410 | +41 | +3% | 487,000 |
| 2017/09/27 | 1,367 | 1,374 | 1,354 | 1,369 | -15 | -1.1% | 218,000 |
| 2017/09/26 | 1,384 | 1,399 | 1,381 | 1,384 | -13 | -0.9% | 474,000 |
| 2017/09/25 | 1,389 | 1,405 | 1,386 | 1,397 | +3 | +0.2% | 432,000 |
| 2017/09/22 | 1,394 | 1,420 | 1,389 | 1,394 | -6 | -0.4% | 570,000 |
| 2017/09/21 | 1,368 | 1,407 | 1,368 | 1,400 | +46 | +3.4% | 730,000 |
| 2017/09/20 | 1,330 | 1,357 | 1,330 | 1,354 | +24 | +1.8% | 430,000 |
| 2017/09/19 | 1,341 | 1,342 | 1,315 | 1,330 | -13 | -1% | 759,000 |
| 2017/09/15 | 1,326 | 1,343 | 1,325 | 1,343 | +7 | +0.5% | 407,000 |
| 2017/09/14 | 1,340 | 1,342 | 1,333 | 1,336 | -4 | -0.3% | 262,000 |
| 2017/09/13 | 1,334 | 1,350 | 1,329 | 1,340 | +7 | +0.5% | 294,000 |
| 2017/09/12 | 1,346 | 1,346 | 1,329 | 1,333 | -3 | -0.2% | 255,000 |
| 2017/09/11 | 1,338 | 1,344 | 1,327 | 1,336 | +18 | +1.4% | 605,000 |
| 2017/09/08 | 1,318 | 1,334 | 1,316 | 1,318 | +4 | +0.3% | 446,000 |
| 2017/09/07 | 1,310 | 1,315 | 1,300 | 1,314 | +22 | +1.7% | 412,000 |
| 2017/09/06 | 1,277 | 1,296 | 1,270 | 1,292 | +6 | +0.5% | 316,000 |
| 2017/09/05 | 1,299 | 1,300 | 1,285 | 1,286 | -7 | -0.5% | 347,000 |
| 2017/09/04 | 1,301 | 1,315 | 1,292 | 1,293 | -19 | -1.4% | 325,000 |
| 2017/09/01 | 1,292 | 1,316 | 1,281 | 1,312 | +24 | +1.9% | 442,000 |
| 2017/08/31 | 1,286 | 1,293 | 1,282 | 1,288 | +5 | +0.4% | 262,000 |
| 2017/08/30 | 1,291 | 1,291 | 1,268 | 1,283 | +5 | +0.4% | 296,000 |
| 2017/08/29 | 1,262 | 1,281 | 1,255 | 1,278 | +8 | +0.6% | 442,000 |
| 2017/08/28 | 1,260 | 1,273 | 1,259 | 1,270 | +14 | +1.1% | 367,000 |
1901～
1950
件表示中 / 3767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 | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.64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 |
| 太平洋セメ | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19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 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.07倍 | 0.71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% | 20.15倍 | 0.81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 |
| 日東紡 | 545,000円 | +10.1% | -3.2% | 1.94% | 15.26倍 | 1.53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
