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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,107 | 1,116 | 1,104 | 1,109 | +2 | +0.2% | 621,000 |
| 2016/11/30 | 1,091 | 1,112 | 1,090 | 1,107 | +4 | +0.4% | 333,000 |
| 2016/11/29 | 1,104 | 1,106 | 1,097 | 1,103 | -4 | -0.4% | 318,000 |
| 2016/11/28 | 1,107 | 1,111 | 1,085 | 1,107 | +5 | +0.5% | 294,000 |
| 2016/11/25 | 1,113 | 1,118 | 1,094 | 1,102 | ±0 | ±0% | 452,000 |
| 2016/11/24 | 1,123 | 1,123 | 1,093 | 1,102 | -21 | -1.9% | 516,000 |
| 2016/11/22 | 1,106 | 1,130 | 1,106 | 1,123 | +11 | +1% | 607,000 |
| 2016/11/21 | 1,097 | 1,120 | 1,092 | 1,112 | +19 | +1.7% | 694,000 |
| 2016/11/18 | 1,087 | 1,098 | 1,080 | 1,093 | +11 | +1% | 469,000 |
| 2016/11/17 | 1,073 | 1,095 | 1,070 | 1,082 | -15 | -1.4% | 675,000 |
| 2016/11/16 | 1,095 | 1,099 | 1,076 | 1,097 | -1 | -0.1% | 924,000 |
| 2016/11/15 | 1,106 | 1,112 | 1,090 | 1,098 | -7 | -0.6% | 711,000 |
| 2016/11/14 | 1,100 | 1,123 | 1,100 | 1,105 | +7 | +0.6% | 730,000 |
| 2016/11/11 | 1,120 | 1,127 | 1,096 | 1,098 | -22 | -2% | 897,000 |
| 2016/11/10 | 1,100 | 1,133 | 1,089 | 1,120 | +77 | +7.4% | 2,073,000 |
| 2016/11/09 | 1,060 | 1,095 | 1,021 | 1,043 | -14 | -1.3% | 2,650,000 |
| 2016/11/08 | 1,000 | 1,068 | 999 | 1,057 | +130 | +14% | 3,144,000 |
| 2016/11/07 | 925 | 941 | 911 | 927 | +24 | +2.7% | 856,000 |
| 2016/11/04 | 911 | 914 | 892 | 903 | -8 | -0.9% | 681,000 |
| 2016/11/02 | 919 | 921 | 906 | 911 | -16 | -1.7% | 402,000 |
| 2016/11/01 | 930 | 934 | 920 | 927 | -8 | -0.9% | 764,000 |
| 2016/10/31 | 925 | 941 | 923 | 935 | +10 | +1.1% | 600,000 |
| 2016/10/28 | 932 | 932 | 917 | 925 | ±0 | ±0% | 769,000 |
| 2016/10/27 | 934 | 938 | 920 | 925 | -16 | -1.7% | 1,168,000 |
| 2016/10/26 | 956 | 959 | 936 | 941 | -18 | -1.9% | 1,015,000 |
| 2016/10/25 | 959 | 967 | 956 | 959 | ±0 | ±0% | 358,000 |
| 2016/10/24 | 950 | 960 | 950 | 959 | +1 | +0.1% | 516,000 |
| 2016/10/21 | 955 | 961 | 953 | 958 | -1 | -0.1% | 414,000 |
| 2016/10/20 | 947 | 960 | 947 | 959 | +4 | +0.4% | 583,000 |
| 2016/10/19 | 951 | 959 | 951 | 955 | -4 | -0.4% | 397,000 |
| 2016/10/18 | 962 | 966 | 954 | 959 | -3 | -0.3% | 307,000 |
| 2016/10/17 | 939 | 965 | 939 | 962 | +21 | +2.2% | 839,000 |
| 2016/10/14 | 935 | 942 | 935 | 941 | +5 | +0.5% | 235,000 |
| 2016/10/13 | 929 | 937 | 928 | 936 | +7 | +0.8% | 275,000 |
| 2016/10/12 | 923 | 937 | 917 | 929 | -1 | -0.1% | 424,000 |
| 2016/10/11 | 927 | 940 | 924 | 930 | +3 | +0.3% | 487,000 |
| 2016/10/07 | 925 | 931 | 917 | 927 | -11 | -1.2% | 467,000 |
| 2016/10/06 | 923 | 944 | 920 | 938 | +20 | +2.2% | 795,000 |
| 2016/10/05 | 902 | 920 | 897 | 918 | +18 | +2% | 475,000 |
| 2016/10/04 | 896 | 902 | 893 | 900 | +5 | +0.6% | 200,000 |
| 2016/10/03 | 894 | 903 | 891 | 895 | +4 | +0.4% | 270,000 |
| 2016/09/30 | 883 | 901 | 880 | 891 | -7 | -0.8% | 433,000 |
| 2016/09/29 | 900 | 914 | 892 | 898 | +1 | +0.1% | 529,000 |
| 2016/09/28 | 873 | 898 | 868 | 897 | ±0 | ±0% | 556,000 |
| 2016/09/27 | 875 | 897 | 859 | 897 | +7 | +0.8% | 578,000 |
| 2016/09/26 | 882 | 891 | 875 | 890 | +8 | +0.9% | 334,000 |
| 2016/09/23 | 875 | 883 | 865 | 882 | +9 | +1% | 363,000 |
| 2016/09/21 | 851 | 873 | 845 | 873 | +20 | +2.3% | 336,000 |
| 2016/09/20 | 864 | 872 | 852 | 853 | -11 | -1.3% | 420,000 |
| 2016/09/16 | 859 | 866 | 856 | 864 | +6 | +0.7% | 516,000 |
1951～
2000
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
