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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,310 | 5,380 | 5,220 | 5,350 | +30 | +0.6% | 173,200 |
| 2024/08/20 | 5,270 | 5,340 | 5,260 | 5,320 | +50 | +0.9% | 156,600 |
| 2024/08/19 | 5,390 | 5,390 | 5,250 | 5,270 | -120 | -2.2% | 176,400 |
| 2024/08/16 | 5,350 | 5,410 | 5,270 | 5,390 | +120 | +2.3% | 166,500 |
| 2024/08/15 | 5,250 | 5,330 | 5,220 | 5,270 | +20 | +0.4% | 217,500 |
| 2024/08/14 | 5,250 | 5,310 | 5,190 | 5,250 | -40 | -0.8% | 282,500 |
| 2024/08/13 | 5,360 | 5,370 | 5,210 | 5,290 | +90 | +1.7% | 402,700 |
| 2024/08/09 | 5,170 | 5,270 | 5,110 | 5,200 | +70 | +1.4% | 397,200 |
| 2024/08/08 | 4,980 | 5,240 | 4,955 | 5,130 | -100 | -1.9% | 500,500 |
| 2024/08/07 | 5,250 | 5,330 | 5,070 | 5,230 | +605 | +13.1% | 941,400 |
| 2024/08/06 | 4,625 | 4,625 | 4,625 | 4,625 | +700 | +17.8% | 161,800 |
| 2024/08/05 | 4,075 | 4,080 | 3,800 | 3,925 | -430 | -9.9% | 258,600 |
| 2024/08/02 | 4,495 | 4,530 | 4,345 | 4,355 | -350 | -7.4% | 238,100 |
| 2024/08/01 | 4,705 | 4,740 | 4,670 | 4,705 | +10 | +0.2% | 250,000 |
| 2024/07/31 | 4,515 | 4,705 | 4,510 | 4,695 | +145 | +3.2% | 389,400 |
| 2024/07/30 | 4,530 | 4,555 | 4,490 | 4,550 | -10 | -0.2% | 114,300 |
| 2024/07/29 | 4,485 | 4,590 | 4,485 | 4,560 | +100 | +2.2% | 128,700 |
| 2024/07/26 | 4,490 | 4,520 | 4,445 | 4,460 | -120 | -2.6% | 190,000 |
| 2024/07/25 | 4,685 | 4,705 | 4,570 | 4,580 | -130 | -2.8% | 194,400 |
| 2024/07/24 | 4,700 | 4,780 | 4,700 | 4,710 | -50 | -1.1% | 183,300 |
| 2024/07/23 | 4,680 | 4,790 | 4,680 | 4,760 | +140 | +3% | 132,700 |
| 2024/07/22 | 4,700 | 4,730 | 4,600 | 4,620 | -100 | -2.1% | 160,200 |
| 2024/07/19 | 4,690 | 4,745 | 4,670 | 4,720 | +70 | +1.5% | 107,600 |
| 2024/07/18 | 4,650 | 4,730 | 4,595 | 4,650 | -70 | -1.5% | 177,100 |
| 2024/07/17 | 4,780 | 4,780 | 4,700 | 4,720 | -45 | -0.9% | 164,300 |
| 2024/07/16 | 4,750 | 4,855 | 4,750 | 4,765 | +20 | +0.4% | 120,500 |
| 2024/07/12 | 4,780 | 4,815 | 4,690 | 4,745 | -80 | -1.7% | 121,700 |
| 2024/07/11 | 4,845 | 4,920 | 4,785 | 4,825 | -10 | -0.2% | 166,400 |
| 2024/07/10 | 4,800 | 4,835 | 4,775 | 4,835 | +30 | +0.6% | 180,700 |
| 2024/07/09 | 4,800 | 4,825 | 4,735 | 4,805 | +65 | +1.4% | 115,800 |
| 2024/07/08 | 4,830 | 4,840 | 4,700 | 4,740 | -95 | -2% | 135,200 |
| 2024/07/05 | 4,855 | 4,880 | 4,800 | 4,835 | -20 | -0.4% | 125,600 |
| 2024/07/04 | 4,760 | 4,855 | 4,760 | 4,855 | +100 | +2.1% | 118,900 |
| 2024/07/03 | 4,710 | 4,770 | 4,660 | 4,755 | +35 | +0.7% | 126,100 |
| 2024/07/02 | 4,720 | 4,755 | 4,670 | 4,720 | -35 | -0.7% | 224,400 |
| 2024/07/01 | 4,755 | 4,765 | 4,715 | 4,755 | +35 | +0.7% | 153,800 |
| 2024/06/28 | 4,765 | 4,775 | 4,660 | 4,720 | -20 | -0.4% | 213,300 |
| 2024/06/27 | 4,650 | 4,750 | 4,650 | 4,740 | +105 | +2.3% | 180,800 |
| 2024/06/26 | 4,570 | 4,650 | 4,570 | 4,635 | +65 | +1.4% | 116,400 |
| 2024/06/25 | 4,530 | 4,595 | 4,530 | 4,570 | +35 | +0.8% | 134,300 |
| 2024/06/24 | 4,540 | 4,570 | 4,480 | 4,535 | +35 | +0.8% | 149,700 |
| 2024/06/21 | 4,530 | 4,575 | 4,480 | 4,500 | -35 | -0.8% | 349,700 |
| 2024/06/20 | 4,605 | 4,605 | 4,505 | 4,535 | -115 | -2.5% | 149,600 |
| 2024/06/19 | 4,720 | 4,730 | 4,610 | 4,650 | -60 | -1.3% | 136,700 |
| 2024/06/18 | 4,770 | 4,795 | 4,700 | 4,710 | -10 | -0.2% | 110,800 |
| 2024/06/17 | 4,715 | 4,730 | 4,675 | 4,720 | ±0 | ±0% | 125,000 |
| 2024/06/14 | 4,690 | 4,725 | 4,625 | 4,720 | ±0 | ±0% | 257,700 |
| 2024/06/13 | 4,840 | 4,870 | 4,715 | 4,720 | -50 | -1% | 245,200 |
| 2024/06/12 | 4,590 | 4,790 | 4,580 | 4,770 | +230 | +5.1% | 335,400 |
| 2024/06/11 | 4,635 | 4,650 | 4,520 | 4,540 | -55 | -1.2% | 148,000 |
151～
200
件表示中 / 3673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 | 438,600円 | +1.5% | +9.0% | 2.46% | 9.63倍 | 1.33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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 |
| ＭＡＲＵＷＡ | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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 |
| 日電硝 | 323,600円 | +3.6% | +61.1% | 4.48% | 17.11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 |
| 東海カーボ | 86,900円 | -2.6% | -2.6% | 3.45% | 16.86倍 | 0.64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
