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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,141 | 1,141 | 1,119 | 1,119 | -4 | -0.4% | 585,000 |
| 2017/03/30 | 1,148 | 1,159 | 1,123 | 1,123 | -26 | -2.3% | 592,000 |
| 2017/03/29 | 1,135 | 1,151 | 1,131 | 1,149 | +7 | +0.6% | 460,000 |
| 2017/03/28 | 1,139 | 1,145 | 1,137 | 1,142 | +12 | +1.1% | 595,000 |
| 2017/03/27 | 1,132 | 1,142 | 1,125 | 1,130 | -11 | -1% | 545,000 |
| 2017/03/24 | 1,129 | 1,145 | 1,129 | 1,141 | +21 | +1.9% | 598,000 |
| 2017/03/23 | 1,122 | 1,124 | 1,109 | 1,120 | -1 | -0.1% | 418,000 |
| 2017/03/22 | 1,133 | 1,150 | 1,115 | 1,121 | ±0 | ±0% | 1,196,000 |
| 2017/03/21 | 1,122 | 1,125 | 1,116 | 1,121 | -10 | -0.9% | 420,000 |
| 2017/03/17 | 1,112 | 1,142 | 1,111 | 1,131 | +12 | +1.1% | 640,000 |
| 2017/03/16 | 1,108 | 1,121 | 1,102 | 1,119 | +10 | +0.9% | 548,000 |
| 2017/03/15 | 1,122 | 1,132 | 1,106 | 1,109 | -27 | -2.4% | 419,000 |
| 2017/03/14 | 1,124 | 1,142 | 1,116 | 1,136 | +25 | +2.3% | 1,176,000 |
| 2017/03/13 | 1,101 | 1,113 | 1,101 | 1,111 | +10 | +0.9% | 365,000 |
| 2017/03/10 | 1,109 | 1,117 | 1,097 | 1,101 | ±0 | ±0% | 711,000 |
| 2017/03/09 | 1,095 | 1,105 | 1,089 | 1,101 | +15 | +1.4% | 675,000 |
| 2017/03/08 | 1,050 | 1,094 | 1,041 | 1,086 | +46 | +4.4% | 1,457,000 |
| 2017/03/07 | 1,026 | 1,040 | 1,018 | 1,040 | -8 | -0.8% | 1,714,000 |
| 2017/03/06 | 1,071 | 1,075 | 1,043 | 1,048 | -34 | -3.1% | 1,472,000 |
| 2017/03/03 | 1,088 | 1,100 | 1,078 | 1,082 | -19 | -1.7% | 603,000 |
| 2017/03/02 | 1,097 | 1,110 | 1,094 | 1,101 | +20 | +1.9% | 734,000 |
| 2017/03/01 | 1,065 | 1,083 | 1,060 | 1,081 | +27 | +2.6% | 888,000 |
| 2017/02/28 | 1,070 | 1,076 | 1,053 | 1,054 | -25 | -2.3% | 932,000 |
| 2017/02/27 | 1,073 | 1,102 | 1,073 | 1,079 | +11 | +1% | 941,000 |
| 2017/02/24 | 1,069 | 1,081 | 1,061 | 1,068 | -19 | -1.7% | 484,000 |
| 2017/02/23 | 1,093 | 1,100 | 1,081 | 1,087 | -6 | -0.5% | 382,000 |
| 2017/02/22 | 1,105 | 1,114 | 1,086 | 1,093 | -3 | -0.3% | 442,000 |
| 2017/02/21 | 1,103 | 1,116 | 1,082 | 1,096 | -3 | -0.3% | 583,000 |
| 2017/02/20 | 1,100 | 1,111 | 1,096 | 1,099 | ±0 | ±0% | 578,000 |
| 2017/02/17 | 1,107 | 1,114 | 1,098 | 1,099 | -9 | -0.8% | 581,000 |
| 2017/02/16 | 1,115 | 1,115 | 1,101 | 1,108 | -2 | -0.2% | 650,000 |
| 2017/02/15 | 1,122 | 1,138 | 1,107 | 1,110 | -8 | -0.7% | 813,000 |
| 2017/02/14 | 1,155 | 1,157 | 1,116 | 1,118 | -37 | -3.2% | 590,000 |
| 2017/02/13 | 1,157 | 1,163 | 1,150 | 1,155 | ±0 | ±0% | 359,000 |
| 2017/02/10 | 1,135 | 1,157 | 1,121 | 1,155 | +34 | +3% | 625,000 |
| 2017/02/09 | 1,149 | 1,149 | 1,118 | 1,121 | -29 | -2.5% | 718,000 |
| 2017/02/08 | 1,167 | 1,173 | 1,141 | 1,150 | -16 | -1.4% | 548,000 |
| 2017/02/07 | 1,190 | 1,206 | 1,155 | 1,166 | +5 | +0.4% | 1,551,000 |
| 2017/02/06 | 1,176 | 1,176 | 1,150 | 1,161 | -7 | -0.6% | 376,000 |
| 2017/02/03 | 1,170 | 1,187 | 1,167 | 1,168 | +16 | +1.4% | 476,000 |
| 2017/02/02 | 1,167 | 1,170 | 1,150 | 1,152 | -11 | -0.9% | 227,000 |
| 2017/02/01 | 1,150 | 1,165 | 1,141 | 1,163 | +4 | +0.3% | 275,000 |
| 2017/01/31 | 1,158 | 1,167 | 1,152 | 1,159 | -19 | -1.6% | 459,000 |
| 2017/01/30 | 1,180 | 1,181 | 1,168 | 1,178 | -10 | -0.8% | 348,000 |
| 2017/01/27 | 1,195 | 1,196 | 1,185 | 1,188 | -8 | -0.7% | 452,000 |
| 2017/01/26 | 1,180 | 1,200 | 1,178 | 1,196 | +26 | +2.2% | 593,000 |
| 2017/01/25 | 1,163 | 1,175 | 1,156 | 1,170 | +7 | +0.6% | 543,000 |
| 2017/01/24 | 1,151 | 1,168 | 1,147 | 1,163 | +2 | +0.2% | 537,000 |
| 2017/01/23 | 1,133 | 1,166 | 1,126 | 1,161 | +6 | +0.5% | 653,000 |
| 2017/01/20 | 1,146 | 1,167 | 1,137 | 1,155 | +15 | +1.3% | 570,000 |
2051～
2100
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
