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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 427 | 427 | 414 | 414 | -7 | -1.7% | 3,900 |
| 2010/07/12 | 429 | 429 | 414 | 421 | -8 | -1.9% | 3,900 |
| 2010/07/09 | 430 | 431 | 425 | 429 | +4 | +0.9% | 3,100 |
| 2010/07/08 | 437 | 440 | 425 | 425 | -2 | -0.5% | 4,900 |
| 2010/07/07 | 433 | 433 | 427 | 427 | -13 | -3% | 2,300 |
| 2010/07/06 | 439 | 440 | 430 | 440 | +13 | +3% | 7,500 |
| 2010/07/05 | 436 | 444 | 427 | 427 | -6 | -1.4% | 8,100 |
| 2010/07/02 | 430 | 433 | 428 | 433 | +19 | +4.6% | 14,000 |
| 2010/07/01 | 420 | 420 | 410 | 414 | -6 | -1.4% | 3,600 |
| 2010/06/30 | 415 | 420 | 410 | 420 | -5 | -1.2% | 3,300 |
| 2010/06/29 | 427 | 432 | 425 | 425 | +1 | +0.2% | 10,900 |
| 2010/06/28 | 422 | 427 | 419 | 424 | +1 | +0.2% | 2,600 |
| 2010/06/25 | 423 | 424 | 414 | 423 | ±0 | ±0% | 7,400 |
| 2010/06/24 | 426 | 426 | 423 | 423 | ±0 | ±0% | 5,000 |
| 2010/06/23 | 419 | 425 | 419 | 423 | +5 | +1.2% | 4,500 |
| 2010/06/22 | 421 | 429 | 416 | 418 | -6 | -1.4% | 4,600 |
| 2010/06/21 | 413 | 428 | 413 | 424 | +14 | +3.4% | 12,000 |
| 2010/06/18 | 395 | 410 | 395 | 410 | +16 | +4.1% | 9,400 |
| 2010/06/17 | 399 | 399 | 394 | 394 | -5 | -1.3% | 4,600 |
| 2010/06/16 | 394 | 403 | 394 | 399 | +8 | +2% | 5,500 |
| 2010/06/15 | 392 | 393 | 391 | 391 | +3 | +0.8% | 3,300 |
| 2010/06/14 | 396 | 400 | 376 | 388 | -6 | -1.5% | 5,900 |
| 2010/06/11 | 400 | 400 | 392 | 394 | +5 | +1.3% | 12,100 |
| 2010/06/10 | 385 | 394 | 385 | 389 | +1 | +0.3% | 4,300 |
| 2010/06/09 | 399 | 399 | 388 | 388 | -3 | -0.8% | 5,600 |
| 2010/06/08 | 392 | 398 | 391 | 391 | -6 | -1.5% | 3,000 |
| 2010/06/07 | 408 | 408 | 395 | 397 | -10 | -2.5% | 7,100 |
| 2010/06/04 | 405 | 408 | 404 | 407 | +3 | +0.7% | 6,400 |
| 2010/06/03 | 410 | 411 | 396 | 404 | -1 | -0.2% | 28,300 |
| 2010/06/02 | 405 | 408 | 405 | 405 | -1 | -0.2% | 2,000 |
| 2010/06/01 | 411 | 413 | 406 | 406 | -5 | -1.2% | 3,800 |
| 2010/05/31 | 405 | 414 | 405 | 411 | +6 | +1.5% | 4,700 |
| 2010/05/28 | 421 | 421 | 400 | 405 | -16 | -3.8% | 17,000 |
| 2010/05/27 | 400 | 421 | 399 | 421 | +11 | +2.7% | 6,400 |
| 2010/05/26 | 422 | 424 | 410 | 410 | -20 | -4.7% | 10,000 |
| 2010/05/25 | 439 | 439 | 430 | 430 | -8 | -1.8% | 7,000 |
| 2010/05/24 | 429 | 440 | 429 | 438 | +9 | +2.1% | 9,300 |
| 2010/05/21 | 437 | 445 | 428 | 429 | -18 | -4% | 7,100 |
| 2010/05/20 | 439 | 454 | 439 | 447 | +5 | +1.1% | 9,300 |
| 2010/05/19 | 436 | 452 | 436 | 442 | +2 | +0.5% | 15,200 |
| 2010/05/18 | 448 | 472 | 436 | 440 | ±0 | ±0% | 9,500 |
| 2010/05/17 | 455 | 455 | 436 | 440 | -22 | -4.8% | 11,900 |
| 2010/05/14 | 472 | 472 | 455 | 462 | -10 | -2.1% | 6,600 |
| 2010/05/13 | 467 | 472 | 457 | 472 | +5 | +1.1% | 6,400 |
| 2010/05/12 | 472 | 472 | 462 | 467 | +5 | +1.1% | 4,500 |
| 2010/05/11 | 496 | 496 | 460 | 462 | -24 | -4.9% | 12,400 |
| 2010/05/10 | 463 | 488 | 460 | 486 | +15 | +3.2% | 11,500 |
| 2010/05/07 | 440 | 478 | 440 | 471 | +11 | +2.4% | 24,700 |
| 2010/05/06 | 460 | 474 | 459 | 460 | -21 | -4.4% | 11,800 |
| 2010/04/30 | 478 | 488 | 476 | 481 | +5 | +1.1% | 4,900 |
3701～
3750
件表示中 / 7024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 | 56,900円 | +0.6% | +40.1% | 3.69% | 9.63倍 | 0.52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 |
| 旭コンクリ | 73,200円 | +3.9% | +3.3% | 1.91% | 22.95倍 | 0.80倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| 日インシュレ | 104,500円 | +6.5% | +19.7% | 3.54% | 11.05倍 | 0.66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 | 47,000円 | -1.5% | +17.0% | 2.13% | 9.29倍 | 0.77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% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
