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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,292 | 1,309 | 1,289 | 1,296 | +14 | +1.1% | 642,000 |
| 2017/06/13 | 1,304 | 1,310 | 1,281 | 1,282 | -20 | -1.5% | 430,000 |
| 2017/06/12 | 1,297 | 1,312 | 1,291 | 1,302 | -2 | -0.2% | 494,000 |
| 2017/06/09 | 1,299 | 1,305 | 1,295 | 1,304 | +6 | +0.5% | 542,000 |
| 2017/06/08 | 1,291 | 1,305 | 1,283 | 1,298 | +9 | +0.7% | 469,000 |
| 2017/06/07 | 1,294 | 1,294 | 1,281 | 1,289 | +3 | +0.2% | 464,000 |
| 2017/06/06 | 1,318 | 1,318 | 1,285 | 1,286 | -33 | -2.5% | 996,000 |
| 2017/06/05 | 1,313 | 1,321 | 1,309 | 1,319 | -5 | -0.4% | 393,000 |
| 2017/06/02 | 1,305 | 1,325 | 1,283 | 1,324 | +9 | +0.7% | 1,154,000 |
| 2017/06/01 | 1,320 | 1,332 | 1,313 | 1,315 | -1 | -0.1% | 438,000 |
| 2017/05/31 | 1,303 | 1,318 | 1,303 | 1,316 | +16 | +1.2% | 806,000 |
| 2017/05/30 | 1,279 | 1,302 | 1,275 | 1,300 | +21 | +1.6% | 464,000 |
| 2017/05/29 | 1,277 | 1,286 | 1,275 | 1,279 | -9 | -0.7% | 435,000 |
| 2017/05/26 | 1,298 | 1,301 | 1,286 | 1,288 | -10 | -0.8% | 390,000 |
| 2017/05/25 | 1,300 | 1,301 | 1,291 | 1,298 | -2 | -0.2% | 446,000 |
| 2017/05/24 | 1,289 | 1,301 | 1,289 | 1,300 | +14 | +1.1% | 418,000 |
| 2017/05/23 | 1,285 | 1,294 | 1,282 | 1,286 | +1 | +0.1% | 452,000 |
| 2017/05/22 | 1,270 | 1,290 | 1,269 | 1,285 | +4 | +0.3% | 526,000 |
| 2017/05/19 | 1,285 | 1,291 | 1,272 | 1,281 | -4 | -0.3% | 482,000 |
| 2017/05/18 | 1,274 | 1,285 | 1,274 | 1,285 | -2 | -0.2% | 622,000 |
| 2017/05/17 | 1,291 | 1,298 | 1,286 | 1,287 | -13 | -1% | 929,000 |
| 2017/05/16 | 1,300 | 1,311 | 1,295 | 1,300 | +2 | +0.2% | 708,000 |
| 2017/05/15 | 1,291 | 1,300 | 1,287 | 1,298 | -8 | -0.6% | 562,000 |
| 2017/05/12 | 1,306 | 1,309 | 1,295 | 1,306 | -1 | -0.1% | 515,000 |
| 2017/05/11 | 1,311 | 1,312 | 1,293 | 1,307 | +15 | +1.2% | 787,000 |
| 2017/05/10 | 1,303 | 1,312 | 1,276 | 1,292 | -13 | -1% | 1,222,000 |
| 2017/05/09 | 1,262 | 1,327 | 1,262 | 1,305 | +70 | +5.7% | 3,548,000 |
| 2017/05/08 | 1,206 | 1,238 | 1,204 | 1,235 | +45 | +3.8% | 1,142,000 |
| 2017/05/02 | 1,190 | 1,218 | 1,177 | 1,190 | +9 | +0.8% | 1,204,000 |
| 2017/05/01 | 1,145 | 1,184 | 1,144 | 1,181 | +43 | +3.8% | 849,000 |
| 2017/04/28 | 1,141 | 1,144 | 1,126 | 1,138 | +2 | +0.2% | 569,000 |
| 2017/04/27 | 1,132 | 1,139 | 1,120 | 1,136 | -6 | -0.5% | 626,000 |
| 2017/04/26 | 1,096 | 1,144 | 1,096 | 1,142 | +55 | +5.1% | 1,156,000 |
| 2017/04/25 | 1,082 | 1,090 | 1,077 | 1,087 | +16 | +1.5% | 335,000 |
| 2017/04/24 | 1,080 | 1,086 | 1,071 | 1,071 | +3 | +0.3% | 378,000 |
| 2017/04/21 | 1,051 | 1,069 | 1,050 | 1,068 | +28 | +2.7% | 464,000 |
| 2017/04/20 | 1,034 | 1,042 | 1,029 | 1,040 | +4 | +0.4% | 422,000 |
| 2017/04/19 | 1,032 | 1,040 | 1,028 | 1,036 | -3 | -0.3% | 521,000 |
| 2017/04/18 | 1,041 | 1,041 | 1,029 | 1,039 | +14 | +1.4% | 349,000 |
| 2017/04/17 | 1,020 | 1,030 | 1,020 | 1,025 | -3 | -0.3% | 205,000 |
| 2017/04/14 | 1,038 | 1,040 | 1,025 | 1,028 | -14 | -1.3% | 361,000 |
| 2017/04/13 | 1,036 | 1,043 | 1,026 | 1,042 | +1 | +0.1% | 494,000 |
| 2017/04/12 | 1,059 | 1,060 | 1,035 | 1,041 | -24 | -2.3% | 543,000 |
| 2017/04/11 | 1,060 | 1,066 | 1,051 | 1,065 | -3 | -0.3% | 333,000 |
| 2017/04/10 | 1,068 | 1,071 | 1,057 | 1,068 | ±0 | ±0% | 395,000 |
| 2017/04/07 | 1,065 | 1,076 | 1,060 | 1,068 | +6 | +0.6% | 440,000 |
| 2017/04/06 | 1,083 | 1,090 | 1,060 | 1,062 | -21 | -1.9% | 472,000 |
| 2017/04/05 | 1,084 | 1,089 | 1,076 | 1,083 | -10 | -0.9% | 646,000 |
| 2017/04/04 | 1,109 | 1,109 | 1,086 | 1,093 | -22 | -2% | 570,000 |
| 2017/04/03 | 1,118 | 1,121 | 1,107 | 1,115 | -4 | -0.4% | 336,000 |
2001～
2050
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
