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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 5,470 | 5,510 | 5,440 | 5,470 | -50 | -0.9% | 159,600 |
| 2024/10/22 | 5,600 | 5,620 | 5,470 | 5,520 | -140 | -2.5% | 189,700 |
| 2024/10/21 | 5,550 | 5,690 | 5,530 | 5,660 | +200 | +3.7% | 216,000 |
| 2024/10/18 | 5,510 | 5,530 | 5,440 | 5,460 | +10 | +0.2% | 92,100 |
| 2024/10/17 | 5,520 | 5,520 | 5,390 | 5,450 | -60 | -1.1% | 196,700 |
| 2024/10/16 | 5,520 | 5,560 | 5,430 | 5,510 | -90 | -1.6% | 177,800 |
| 2024/10/15 | 5,700 | 5,700 | 5,540 | 5,600 | -20 | -0.4% | 175,700 |
| 2024/10/11 | 5,630 | 5,690 | 5,580 | 5,620 | -50 | -0.9% | 115,300 |
| 2024/10/10 | 5,780 | 5,780 | 5,630 | 5,670 | -70 | -1.2% | 89,600 |
| 2024/10/09 | 5,850 | 5,910 | 5,740 | 5,740 | -50 | -0.9% | 142,400 |
| 2024/10/08 | 5,750 | 5,810 | 5,740 | 5,790 | +40 | +0.7% | 109,000 |
| 2024/10/07 | 5,750 | 5,780 | 5,680 | 5,750 | +40 | +0.7% | 126,600 |
| 2024/10/04 | 5,710 | 5,750 | 5,690 | 5,710 | +60 | +1.1% | 73,800 |
| 2024/10/03 | 5,780 | 5,820 | 5,640 | 5,650 | -10 | -0.2% | 115,200 |
| 2024/10/02 | 5,760 | 5,870 | 5,580 | 5,660 | -150 | -2.6% | 247,100 |
| 2024/10/01 | 5,690 | 5,820 | 5,690 | 5,810 | +120 | +2.1% | 136,200 |
| 2024/09/30 | 5,570 | 5,740 | 5,530 | 5,690 | -80 | -1.4% | 212,400 |
| 2024/09/27 | 5,800 | 5,840 | 5,730 | 5,770 | -40 | -0.7% | 188,200 |
| 2024/09/26 | 5,670 | 5,820 | 5,650 | 5,810 | +300 | +5.4% | 284,600 |
| 2024/09/25 | 5,410 | 5,530 | 5,400 | 5,510 | +40 | +0.7% | 140,500 |
| 2024/09/24 | 5,440 | 5,480 | 5,400 | 5,470 | +100 | +1.9% | 150,600 |
| 2024/09/20 | 5,370 | 5,400 | 5,340 | 5,370 | +60 | +1.1% | 198,600 |
| 2024/09/19 | 5,290 | 5,340 | 5,200 | 5,310 | +50 | +1% | 148,100 |
| 2024/09/18 | 5,120 | 5,290 | 5,110 | 5,260 | +170 | +3.3% | 164,200 |
| 2024/09/17 | 5,140 | 5,140 | 5,000 | 5,090 | -30 | -0.6% | 119,100 |
| 2024/09/13 | 5,110 | 5,140 | 5,040 | 5,120 | +10 | +0.2% | 126,600 |
| 2024/09/12 | 5,280 | 5,280 | 5,090 | 5,110 | +60 | +1.2% | 198,000 |
| 2024/09/11 | 5,130 | 5,190 | 5,050 | 5,050 | -100 | -1.9% | 160,400 |
| 2024/09/10 | 5,140 | 5,210 | 5,100 | 5,150 | +30 | +0.6% | 163,800 |
| 2024/09/09 | 5,020 | 5,120 | 4,995 | 5,120 | -70 | -1.3% | 148,100 |
| 2024/09/06 | 5,290 | 5,320 | 5,150 | 5,190 | -130 | -2.4% | 173,300 |
| 2024/09/05 | 5,310 | 5,410 | 5,300 | 5,320 | -120 | -2.2% | 144,100 |
| 2024/09/04 | 5,390 | 5,500 | 5,340 | 5,440 | -50 | -0.9% | 167,300 |
| 2024/09/03 | 5,600 | 5,620 | 5,480 | 5,490 | -130 | -2.3% | 167,000 |
| 2024/09/02 | 5,660 | 5,730 | 5,610 | 5,620 | -40 | -0.7% | 143,700 |
| 2024/08/30 | 5,690 | 5,700 | 5,640 | 5,660 | +30 | +0.5% | 219,000 |
| 2024/08/29 | 5,530 | 5,650 | 5,520 | 5,630 | +170 | +3.1% | 231,600 |
| 2024/08/28 | 5,460 | 5,490 | 5,400 | 5,460 | -40 | -0.7% | 153,500 |
| 2024/08/27 | 5,400 | 5,540 | 5,350 | 5,500 | +190 | +3.6% | 228,200 |
| 2024/08/26 | 5,350 | 5,390 | 5,290 | 5,310 | -40 | -0.7% | 104,400 |
| 2024/08/23 | 5,330 | 5,360 | 5,290 | 5,350 | ±0 | ±0% | 131,600 |
| 2024/08/22 | 5,380 | 5,400 | 5,300 | 5,350 | ±0 | ±0% | 197,100 |
| 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 |
201～
250
件表示中 / 3765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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28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 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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
