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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 4,545 | 4,665 | 4,535 | 4,665 | +110 | +2.4% | 212,700 |
| 2024/05/28 | 4,560 | 4,585 | 4,530 | 4,555 | +25 | +0.6% | 209,800 |
| 2024/05/27 | 4,510 | 4,530 | 4,465 | 4,530 | +50 | +1.1% | 169,800 |
| 2024/05/24 | 4,440 | 4,515 | 4,435 | 4,480 | +5 | +0.1% | 147,200 |
| 2024/05/23 | 4,470 | 4,505 | 4,435 | 4,475 | +5 | +0.1% | 131,300 |
| 2024/05/22 | 4,475 | 4,540 | 4,435 | 4,470 | -5 | -0.1% | 211,700 |
| 2024/05/21 | 4,455 | 4,495 | 4,455 | 4,475 | +75 | +1.7% | 130,500 |
| 2024/05/20 | 4,410 | 4,435 | 4,400 | 4,400 | +5 | +0.1% | 145,000 |
| 2024/05/17 | 4,310 | 4,400 | 4,305 | 4,395 | +45 | +1% | 117,400 |
| 2024/05/16 | 4,350 | 4,380 | 4,320 | 4,350 | +20 | +0.5% | 206,600 |
| 2024/05/15 | 4,330 | 4,360 | 4,305 | 4,330 | +70 | +1.6% | 189,500 |
| 2024/05/14 | 4,285 | 4,310 | 4,220 | 4,260 | -45 | -1% | 254,300 |
| 2024/05/13 | 4,300 | 4,350 | 4,280 | 4,305 | +15 | +0.3% | 203,800 |
| 2024/05/10 | 4,375 | 4,400 | 4,240 | 4,290 | -20 | -0.5% | 225,200 |
| 2024/05/09 | 4,195 | 4,350 | 4,195 | 4,310 | +115 | +2.7% | 220,200 |
| 2024/05/08 | 4,095 | 4,210 | 4,065 | 4,195 | -40 | -0.9% | 480,100 |
| 2024/05/07 | 4,300 | 4,310 | 4,225 | 4,235 | -15 | -0.4% | 212,300 |
| 2024/05/02 | 4,200 | 4,265 | 4,185 | 4,250 | ±0 | ±0% | 120,900 |
| 2024/05/01 | 4,270 | 4,310 | 4,210 | 4,250 | -90 | -2.1% | 136,600 |
| 2024/04/30 | 4,300 | 4,370 | 4,250 | 4,340 | +40 | +0.9% | 216,300 |
| 2024/04/26 | 4,100 | 4,315 | 4,060 | 4,300 | +130 | +3.1% | 635,100 |
| 2024/04/25 | 4,160 | 4,200 | 4,090 | 4,170 | +20 | +0.5% | 430,100 |
| 2024/04/24 | 4,040 | 4,150 | 4,030 | 4,150 | +130 | +3.2% | 246,200 |
| 2024/04/23 | 3,995 | 4,040 | 3,995 | 4,020 | +5 | +0.1% | 79,800 |
| 2024/04/22 | 4,040 | 4,055 | 3,990 | 4,015 | +25 | +0.6% | 101,900 |
| 2024/04/19 | 4,035 | 4,065 | 3,920 | 3,990 | -55 | -1.4% | 193,900 |
| 2024/04/18 | 3,990 | 4,080 | 3,970 | 4,045 | +50 | +1.3% | 245,100 |
| 2024/04/17 | 4,020 | 4,045 | 3,935 | 3,995 | -45 | -1.1% | 228,600 |
| 2024/04/16 | 4,100 | 4,130 | 4,015 | 4,040 | -115 | -2.8% | 157,200 |
| 2024/04/15 | 4,060 | 4,165 | 4,055 | 4,155 | +35 | +0.8% | 140,400 |
| 2024/04/12 | 4,110 | 4,120 | 4,075 | 4,120 | +45 | +1.1% | 111,100 |
| 2024/04/11 | 4,035 | 4,085 | 4,005 | 4,075 | +25 | +0.6% | 104,200 |
| 2024/04/10 | 4,000 | 4,055 | 3,995 | 4,050 | +20 | +0.5% | 98,400 |
| 2024/04/09 | 4,050 | 4,060 | 4,010 | 4,030 | +5 | +0.1% | 94,300 |
| 2024/04/08 | 4,030 | 4,055 | 4,010 | 4,025 | +45 | +1.1% | 97,600 |
| 2024/04/05 | 3,985 | 4,000 | 3,940 | 3,980 | -30 | -0.7% | 77,100 |
| 2024/04/04 | 3,990 | 4,060 | 3,975 | 4,010 | +35 | +0.9% | 126,500 |
| 2024/04/03 | 3,955 | 3,995 | 3,925 | 3,975 | +20 | +0.5% | 160,300 |
| 2024/04/02 | 3,965 | 4,015 | 3,920 | 3,955 | -40 | -1% | 116,400 |
| 2024/04/01 | 4,100 | 4,100 | 3,975 | 3,995 | -75 | -1.8% | 93,800 |
| 2024/03/29 | 4,035 | 4,085 | 4,030 | 4,070 | +35 | +0.9% | 88,700 |
| 2024/03/28 | 4,100 | 4,100 | 4,030 | 4,035 | -90 | -2.2% | 118,400 |
| 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 |
301～
350
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
