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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,060 | 4,150 | 4,045 | 4,125 | +80 | +2% | 163,200 |
| 2024/03/26 | 4,085 | 4,090 | 4,045 | 4,045 | -40 | -1% | 88,300 |
| 2024/03/25 | 4,095 | 4,100 | 4,055 | 4,085 | +5 | +0.1% | 144,200 |
| 2024/03/22 | 4,025 | 4,090 | 4,020 | 4,080 | +55 | +1.4% | 133,600 |
| 2024/03/21 | 4,080 | 4,080 | 4,010 | 4,025 | -5 | -0.1% | 161,700 |
| 2024/03/19 | 4,000 | 4,035 | 3,975 | 4,030 | +50 | +1.3% | 135,200 |
| 2024/03/18 | 3,985 | 4,020 | 3,960 | 3,980 | +10 | +0.3% | 139,000 |
| 2024/03/15 | 3,945 | 3,990 | 3,940 | 3,970 | -5 | -0.1% | 195,000 |
| 2024/03/14 | 3,920 | 3,975 | 3,905 | 3,975 | +45 | +1.1% | 84,200 |
| 2024/03/13 | 3,980 | 4,000 | 3,905 | 3,930 | ±0 | ±0% | 84,200 |
| 2024/03/12 | 3,890 | 3,940 | 3,845 | 3,930 | +25 | +0.6% | 98,500 |
| 2024/03/11 | 3,940 | 3,950 | 3,840 | 3,905 | -80 | -2% | 148,900 |
| 2024/03/08 | 3,920 | 3,990 | 3,865 | 3,985 | +10 | +0.3% | 201,800 |
| 2024/03/07 | 4,010 | 4,035 | 3,935 | 3,975 | +20 | +0.5% | 171,900 |
| 2024/03/06 | 4,030 | 4,030 | 3,925 | 3,955 | -10 | -0.3% | 179,100 |
| 2024/03/05 | 3,960 | 3,995 | 3,915 | 3,965 | +30 | +0.8% | 162,800 |
| 2024/03/04 | 3,920 | 3,960 | 3,920 | 3,935 | +15 | +0.4% | 138,500 |
| 2024/03/01 | 3,910 | 3,930 | 3,875 | 3,920 | -10 | -0.3% | 101,800 |
| 2024/02/29 | 3,900 | 3,955 | 3,890 | 3,930 | +40 | +1% | 276,800 |
| 2024/02/28 | 3,900 | 3,930 | 3,875 | 3,890 | +45 | +1.2% | 161,200 |
| 2024/02/27 | 3,800 | 3,885 | 3,785 | 3,845 | +45 | +1.2% | 137,400 |
| 2024/02/26 | 3,850 | 3,850 | 3,775 | 3,800 | +40 | +1.1% | 149,200 |
| 2024/02/22 | 3,800 | 3,810 | 3,745 | 3,760 | ±0 | ±0% | 131,000 |
| 2024/02/21 | 3,785 | 3,795 | 3,730 | 3,760 | -15 | -0.4% | 122,700 |
| 2024/02/20 | 3,735 | 3,775 | 3,730 | 3,775 | +30 | +0.8% | 110,200 |
| 2024/02/19 | 3,710 | 3,755 | 3,700 | 3,745 | +10 | +0.3% | 140,900 |
| 2024/02/16 | 3,640 | 3,745 | 3,640 | 3,735 | +100 | +2.8% | 171,000 |
| 2024/02/15 | 3,640 | 3,690 | 3,620 | 3,635 | +5 | +0.1% | 140,300 |
| 2024/02/14 | 3,635 | 3,675 | 3,620 | 3,630 | +10 | +0.3% | 202,600 |
| 2024/02/13 | 3,540 | 3,630 | 3,530 | 3,620 | +130 | +3.7% | 239,300 |
| 2024/02/09 | 3,670 | 3,680 | 3,490 | 3,490 | +100 | +2.9% | 361,800 |
| 2024/02/08 | 3,450 | 3,450 | 3,300 | 3,390 | -50 | -1.5% | 194,600 |
| 2024/02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 86,900 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 82,000 |
| 2024/02/05 | 3,465 | 3,485 | 3,420 | 3,440 | +15 | +0.4% | 86,300 |
| 2024/02/02 | 3,465 | 3,465 | 3,420 | 3,425 | -15 | -0.4% | 77,900 |
| 2024/02/01 | 3,435 | 3,460 | 3,430 | 3,440 | -25 | -0.7% | 105,700 |
| 2024/01/31 | 3,380 | 3,475 | 3,380 | 3,465 | +70 | +2.1% | 133,500 |
| 2024/01/30 | 3,425 | 3,430 | 3,395 | 3,395 | -35 | -1% | 63,000 |
| 2024/01/29 | 3,440 | 3,450 | 3,425 | 3,430 | +45 | +1.3% | 75,700 |
| 2024/01/26 | 3,400 | 3,420 | 3,385 | 3,385 | -25 | -0.7% | 103,100 |
| 2024/01/25 | 3,375 | 3,415 | 3,375 | 3,410 | +40 | +1.2% | 105,100 |
| 2024/01/24 | 3,410 | 3,410 | 3,355 | 3,370 | -45 | -1.3% | 95,700 |
| 2024/01/23 | 3,445 | 3,445 | 3,410 | 3,415 | -5 | -0.1% | 87,700 |
| 2024/01/22 | 3,400 | 3,425 | 3,400 | 3,420 | +50 | +1.5% | 71,200 |
| 2024/01/19 | 3,360 | 3,370 | 3,335 | 3,370 | +45 | +1.4% | 130,800 |
| 2024/01/18 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 85,700 |
| 2024/01/17 | 3,375 | 3,430 | 3,350 | 3,350 | -30 | -0.9% | 113,900 |
| 2024/01/16 | 3,435 | 3,435 | 3,375 | 3,380 | -55 | -1.6% | 136,000 |
| 2024/01/15 | 3,400 | 3,455 | 3,395 | 3,435 | +40 | +1.2% | 67,500 |
251～
300
件表示中 / 3673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 | 438,600円 | +1.5% | +9.0% | 2.46% | 9.63倍 | 1.33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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 |
| ＭＡＲＵＷＡ | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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 |
| 日電硝 | 323,600円 | +3.6% | +61.1% | 4.48% | 17.11倍 | 0.53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 | 86,900円 | -2.6% | -2.6% | 3.45% | 16.86倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
