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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 494 | 500 | 494 | 500 | +4 | +0.8% | 12,700 |
| 2024/11/01 | 502 | 502 | 492 | 496 | -7 | -1.4% | 15,700 |
| 2024/10/31 | 500 | 505 | 488 | 503 | +6 | +1.2% | 24,200 |
| 2024/10/30 | 508 | 509 | 497 | 497 | -12 | -2.4% | 103,600 |
| 2024/10/29 | 508 | 512 | 508 | 509 | +1 | +0.2% | 5,300 |
| 2024/10/28 | 505 | 509 | 505 | 508 | +2 | +0.4% | 9,400 |
| 2024/10/25 | 513 | 513 | 506 | 506 | -7 | -1.4% | 17,300 |
| 2024/10/24 | 515 | 517 | 511 | 513 | -3 | -0.6% | 13,600 |
| 2024/10/23 | 518 | 519 | 515 | 516 | -7 | -1.3% | 7,500 |
| 2024/10/22 | 523 | 523 | 515 | 523 | +1 | +0.2% | 7,100 |
| 2024/10/21 | 524 | 524 | 520 | 522 | -2 | -0.4% | 7,600 |
| 2024/10/18 | 532 | 532 | 519 | 524 | -6 | -1.1% | 7,000 |
| 2024/10/17 | 525 | 532 | 515 | 530 | +5 | +1% | 28,600 |
| 2024/10/16 | 522 | 530 | 519 | 525 | -1 | -0.2% | 18,600 |
| 2024/10/15 | 519 | 530 | 518 | 526 | +8 | +1.5% | 17,800 |
| 2024/10/11 | 517 | 520 | 516 | 518 | +1 | +0.2% | 7,000 |
| 2024/10/10 | 524 | 524 | 516 | 517 | -2 | -0.4% | 11,800 |
| 2024/10/09 | 523 | 524 | 519 | 519 | ±0 | ±0% | 10,400 |
| 2024/10/08 | 533 | 533 | 518 | 519 | -13 | -2.4% | 20,000 |
| 2024/10/07 | 535 | 538 | 532 | 532 | ±0 | ±0% | 9,500 |
| 2024/10/04 | 533 | 537 | 530 | 532 | -1 | -0.2% | 5,300 |
| 2024/10/03 | 536 | 540 | 525 | 533 | -2 | -0.4% | 8,300 |
| 2024/10/02 | 541 | 544 | 535 | 535 | -5 | -0.9% | 6,100 |
| 2024/10/01 | 548 | 548 | 540 | 540 | -4 | -0.7% | 2,500 |
| 2024/09/30 | 547 | 547 | 539 | 544 | -11 | -2% | 11,200 |
| 2024/09/27 | 546 | 558 | 546 | 555 | -1 | -0.2% | 13,000 |
| 2024/09/26 | 548 | 556 | 546 | 556 | +13 | +2.4% | 14,200 |
| 2024/09/25 | 535 | 552 | 535 | 543 | +8 | +1.5% | 17,900 |
| 2024/09/24 | 539 | 540 | 529 | 535 | +5 | +0.9% | 12,700 |
| 2024/09/20 | 528 | 530 | 524 | 530 | +10 | +1.9% | 10,700 |
| 2024/09/19 | 524 | 530 | 520 | 520 | +4 | +0.8% | 75,300 |
| 2024/09/18 | 529 | 529 | 516 | 516 | -1 | -0.2% | 58,800 |
| 2024/09/17 | 516 | 518 | 515 | 517 | +1 | +0.2% | 3,200 |
| 2024/09/13 | 516 | 519 | 515 | 516 | +1 | +0.2% | 3,600 |
| 2024/09/12 | 519 | 519 | 515 | 515 | +3 | +0.6% | 2,300 |
| 2024/09/11 | 517 | 518 | 512 | 512 | -10 | -1.9% | 6,700 |
| 2024/09/10 | 518 | 522 | 516 | 522 | +5 | +1% | 3,100 |
| 2024/09/09 | 521 | 522 | 517 | 517 | -7 | -1.3% | 8,900 |
| 2024/09/06 | 529 | 529 | 523 | 524 | -3 | -0.6% | 7,900 |
| 2024/09/05 | 535 | 535 | 527 | 527 | -9 | -1.7% | 12,000 |
| 2024/09/04 | 539 | 540 | 534 | 536 | -8 | -1.5% | 9,500 |
| 2024/09/03 | 542 | 547 | 542 | 544 | +1 | +0.2% | 4,400 |
| 2024/09/02 | 545 | 546 | 542 | 543 | +2 | +0.4% | 3,900 |
| 2024/08/30 | 544 | 547 | 541 | 541 | -3 | -0.6% | 7,700 |
| 2024/08/29 | 546 | 547 | 540 | 544 | -5 | -0.9% | 4,800 |
| 2024/08/28 | 554 | 554 | 547 | 549 | -5 | -0.9% | 4,800 |
| 2024/08/27 | 549 | 555 | 548 | 554 | +5 | +0.9% | 3,100 |
| 2024/08/26 | 557 | 557 | 547 | 549 | -8 | -1.4% | 5,700 |
| 2024/08/23 | 546 | 559 | 537 | 557 | +18 | +3.3% | 20,500 |
| 2024/08/22 | 541 | 545 | 533 | 539 | -2 | -0.4% | 17,100 |
101～
150
件表示中 / 6927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 | 49,100円 | -2.3% | -24.4% | 4.28% | 11.07倍 | 0.45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 |
| Ｍｉｐｏｘ | 47,100円 | +6.9% | - | 2.12% | 11.18倍 | 0.83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 | - | - | - | - | - | - |
|
- |
| スパンクリト | 45,000円 | -15.5% | - | 0.00% | - | 0.61倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。５月９日上場廃止 |
| ルツボ | 59,300円 | +4.1% | +74.4% | 3.04% | 9.83倍 | 0.73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
