ニッカトーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/07/18 | 1,018.2 | 1,027.3 | 927.3 | 954.5 | -36.4 | -3.7% | 31,900 |
| 2000/07/17 | 1,018.2 | 1,027.3 | 990.9 | 990.9 | -27.3 | -2.7% | 20,900 |
| 2000/07/14 | 1,000 | 1,036.4 | 990.9 | 1,018.2 | +9.1 | +0.9% | 30,800 |
| 2000/07/13 | 1,018.2 | 1,036.4 | 1,009.1 | 1,009.1 | -36.4 | -3.5% | 60,500 |
| 2000/07/12 | 1,054.5 | 1,063.6 | 1,018.2 | 1,045.5 | -9 | -0.9% | 70,400 |
| 2000/07/11 | 1,054.5 | 1,072.7 | 1,018.2 | 1,054.5 | ±0 | ±0% | 104,500 |
| 2000/07/10 | 1,081.8 | 1,081.8 | 1,036.4 | 1,054.5 | -9.1 | -0.9% | 61,600 |
| 2000/07/07 | 1,036.4 | 1,090.9 | 1,009.1 | 1,063.6 | +45.4 | +4.5% | 249,700 |
| 2000/07/06 | 990.9 | 1,027.3 | 990.9 | 1,018.2 | +9.1 | +0.9% | 140,800 |
| 2000/07/05 | 1,009.1 | 1,045.5 | 990.9 | 1,009.1 | +18.2 | +1.8% | 299,200 |
| 2000/07/04 | 909.1 | 990.9 | 909.1 | 990.9 | +90.9 | +10.1% | 125,400 |
| 2000/07/03 | 880.9 | 906.4 | 868.2 | 900 | +9.1 | +1% | 29,700 |
| 2000/06/30 | 908.2 | 909.1 | 890.9 | 890.9 | -18.2 | -2% | 35,200 |
| 2000/06/29 | 954.5 | 954.5 | 909.1 | 909.1 | -27.3 | -2.9% | 27,500 |
| 2000/06/28 | 936.4 | 945.5 | 909.1 | 936.4 | ±0 | ±0% | 55,000 |
| 2000/06/27 | 936.4 | 945.5 | 927.3 | 936.4 | ±0 | ±0% | 22,000 |
| 2000/06/26 | 954.5 | 954.5 | 909.1 | 936.4 | -9.1 | -1% | 11,000 |
| 2000/06/23 | 909.1 | 954.5 | 909.1 | 945.5 | +18.2 | +2% | 66,000 |
| 2000/06/22 | 954.5 | 972.7 | 927.3 | 927.3 | -45.4 | -4.7% | 25,300 |
| 2000/06/21 | 963.6 | 981.8 | 954.5 | 972.7 | +18.2 | +1.9% | 85,800 |
| 2000/06/20 | 927.3 | 954.5 | 909.1 | 954.5 | +36.3 | +4% | 83,600 |
| 2000/06/19 | 963.6 | 963.6 | 918.2 | 918.2 | -45.4 | -4.7% | 51,700 |
| 2000/06/16 | 972.7 | 1,000 | 963.6 | 963.6 | -9.1 | -0.9% | 80,300 |
| 2000/06/15 | 954.5 | 1,018.2 | 954.5 | 972.7 | +36.3 | +3.9% | 162,800 |
| 2000/06/14 | 954.5 | 972.7 | 927.3 | 936.4 | -36.3 | -3.7% | 73,700 |
| 2000/06/13 | 954.5 | 1,009.1 | 936.4 | 972.7 | +18.2 | +1.9% | 349,800 |
| 2000/06/12 | 877.3 | 954.5 | 863.6 | 954.5 | +90.9 | +10.5% | 192,500 |
| 2000/06/09 | 862.7 | 863.6 | 845.5 | 863.6 | ±0 | ±0% | 29,700 |
| 2000/06/08 | 890.9 | 890.9 | 845.5 | 863.6 | -9.1 | -1% | 64,900 |
| 2000/06/07 | 900 | 909.1 | 863.6 | 872.7 | -16.4 | -1.8% | 224,400 |
| 2000/06/06 | 859.1 | 900 | 859.1 | 889.1 | +48.2 | +5.7% | 360,800 |
| 2000/06/05 | 818.2 | 844.5 | 817.3 | 840.9 | +31.8 | +3.9% | 134,200 |
| 2000/06/02 | 754.5 | 835.5 | 750 | 809.1 | +64.6 | +8.7% | 102,300 |
| 2000/06/01 | 745.5 | 772.7 | 744.5 | 744.5 | -10 | -1.3% | 52,800 |
| 2000/05/31 | 747.3 | 754.5 | 746.4 | 754.5 | +9 | +1.2% | 7,700 |
| 2000/05/30 | 744.5 | 754.5 | 744.5 | 745.5 | ±0 | ±0% | 15,400 |
| 2000/05/29 | 750 | 754.5 | 739.1 | 745.5 | -4.5 | -0.6% | 9,900 |
| 2000/05/26 | 754.5 | 754.5 | 750 | 750 | -6.4 | -0.8% | 2,200 |
| 2000/05/25 | 754.5 | 756.4 | 750.9 | 756.4 | +6.4 | +0.9% | 16,500 |
| 2000/05/24 | 754.5 | 759.1 | 745.5 | 750 | -4.5 | -0.6% | 13,200 |
| 2000/05/23 | 786.4 | 786.4 | 754.5 | 754.5 | -31.9 | -4.1% | 27,500 |
| 2000/05/22 | 813.6 | 813.6 | 783.6 | 786.4 | -27.2 | -3.3% | 36,300 |
| 2000/05/19 | 836.4 | 836.4 | 780.9 | 813.6 | -40.9 | -4.8% | 69,300 |
| 2000/05/18 | 764.5 | 854.5 | 752.7 | 854.5 | +90.9 | +11.9% | 41,800 |
| 2000/05/17 | 740.9 | 771.8 | 740.9 | 763.6 | +26.3 | +3.6% | 11,000 |
| 2000/05/16 | 736.4 | 745.5 | 736.4 | 737.3 | +8.2 | +1.1% | 14,300 |
| 2000/05/15 | 745.5 | 745.5 | 729.1 | 729.1 | -7.3 | -1% | 6,600 |
| 2000/05/12 | 728.2 | 736.4 | 728.2 | 736.4 | +18.2 | +2.5% | 5,500 |
| 2000/05/11 | 729.1 | 730 | 718.2 | 718.2 | -10 | -1.4% | 5,500 |
| 2000/05/10 | 772.7 | 772.7 | 727.3 | 728.2 | -44.5 | -5.8% | 8,800 |
6151～
6200
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「ニッカトー」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 |
|---|---|---|---|---|---|---|---|---|
| ニッカトー | 54,500円 | +0.6% | +40.1% | 3.85% | 9.22倍 | 0.50倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| 日インシュレ | 107,100円 | +6.5% | +19.7% | 3.45% | 11.32倍 | 0.68倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| Ｍｉｐｏｘ | 46,000円 | -1.5% | +17.0% | 2.17% | 9.10倍 | 0.75倍 |
|
精密研磨フィルム、液体研磨剤が主軸。自社技術活用し加工も行う。買収で一般研磨剤を強化 |
| ヒメジ理化 | - | -11.6% | - | - | - | - |
|
- |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
市場注目の銘柄
チャート関連のコラム
