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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 1,122 | 1,144 | 1,122 | 1,140 | +21 | +1.9% | 460,000 |
| 2017/01/18 | 1,125 | 1,128 | 1,113 | 1,119 | -6 | -0.5% | 386,000 |
| 2017/01/17 | 1,135 | 1,137 | 1,123 | 1,125 | -15 | -1.3% | 308,000 |
| 2017/01/16 | 1,147 | 1,156 | 1,128 | 1,140 | -7 | -0.6% | 406,000 |
| 2017/01/13 | 1,137 | 1,155 | 1,135 | 1,147 | +22 | +2% | 681,000 |
| 2017/01/12 | 1,145 | 1,146 | 1,113 | 1,125 | -25 | -2.2% | 748,000 |
| 2017/01/11 | 1,139 | 1,157 | 1,133 | 1,150 | +5 | +0.4% | 529,000 |
| 2017/01/10 | 1,130 | 1,149 | 1,129 | 1,145 | +5 | +0.4% | 845,000 |
| 2017/01/06 | 1,131 | 1,141 | 1,119 | 1,140 | -14 | -1.2% | 1,051,000 |
| 2017/01/05 | 1,163 | 1,165 | 1,141 | 1,154 | -14 | -1.2% | 696,000 |
| 2017/01/04 | 1,143 | 1,187 | 1,141 | 1,168 | +40 | +3.5% | 1,987,000 |
| 2016/12/30 | 1,113 | 1,131 | 1,110 | 1,128 | +11 | +1% | 450,000 |
| 2016/12/29 | 1,113 | 1,123 | 1,109 | 1,117 | -3 | -0.3% | 508,000 |
| 2016/12/28 | 1,114 | 1,120 | 1,105 | 1,120 | +9 | +0.8% | 372,000 |
| 2016/12/27 | 1,110 | 1,115 | 1,099 | 1,111 | +7 | +0.6% | 451,000 |
| 2016/12/26 | 1,118 | 1,119 | 1,101 | 1,104 | +2 | +0.2% | 306,000 |
| 2016/12/22 | 1,105 | 1,105 | 1,093 | 1,102 | -4 | -0.4% | 350,000 |
| 2016/12/21 | 1,111 | 1,112 | 1,102 | 1,106 | -20 | -1.8% | 511,000 |
| 2016/12/20 | 1,092 | 1,129 | 1,086 | 1,126 | +17 | +1.5% | 600,000 |
| 2016/12/19 | 1,108 | 1,113 | 1,100 | 1,109 | +5 | +0.5% | 360,000 |
| 2016/12/16 | 1,104 | 1,108 | 1,096 | 1,104 | +11 | +1% | 522,000 |
| 2016/12/15 | 1,083 | 1,106 | 1,083 | 1,093 | +14 | +1.3% | 630,000 |
| 2016/12/14 | 1,075 | 1,085 | 1,068 | 1,079 | -9 | -0.8% | 399,000 |
| 2016/12/13 | 1,082 | 1,089 | 1,077 | 1,088 | +3 | +0.3% | 423,000 |
| 2016/12/12 | 1,102 | 1,102 | 1,074 | 1,085 | -11 | -1% | 725,000 |
| 2016/12/09 | 1,077 | 1,098 | 1,054 | 1,096 | -11 | -1% | 1,017,000 |
| 2016/12/08 | 1,099 | 1,107 | 1,094 | 1,107 | +8 | +0.7% | 599,000 |
| 2016/12/07 | 1,099 | 1,105 | 1,094 | 1,099 | -2 | -0.2% | 413,000 |
| 2016/12/06 | 1,115 | 1,121 | 1,091 | 1,101 | ±0 | ±0% | 668,000 |
| 2016/12/05 | 1,115 | 1,117 | 1,094 | 1,101 | -22 | -2% | 685,000 |
| 2016/12/02 | 1,130 | 1,137 | 1,114 | 1,123 | +14 | +1.3% | 648,000 |
| 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 |
2101～
2150
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
