エヌアイシ・オートテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,672 | 1,705 | 1,650 | 1,700 | +24 | +1.4% | 45,200 |
| 2017/02/22 | 1,620 | 1,695 | 1,620 | 1,676 | +65 | +4% | 59,500 |
| 2017/02/21 | 1,596 | 1,622 | 1,595 | 1,611 | +15 | +0.9% | 12,400 |
| 2017/02/20 | 1,609 | 1,645 | 1,591 | 1,596 | -9 | -0.6% | 43,200 |
| 2017/02/17 | 1,595 | 1,731 | 1,595 | 1,605 | +10 | +0.6% | 76,500 |
| 2017/02/16 | 1,677 | 1,685 | 1,595 | 1,595 | -42 | -2.6% | 80,900 |
| 2017/02/15 | 1,580 | 1,661 | 1,580 | 1,637 | +80 | +5.1% | 110,300 |
| 2017/02/14 | 1,479 | 1,590 | 1,479 | 1,557 | +93 | +6.4% | 91,400 |
| 2017/02/13 | 1,485 | 1,485 | 1,398 | 1,464 | +14 | +1% | 72,600 |
| 2017/02/10 | 1,324 | 1,510 | 1,310 | 1,450 | +174 | +13.6% | 202,400 |
| 2017/02/09 | 1,269 | 1,288 | 1,245 | 1,276 | +9 | +0.7% | 25,300 |
| 2017/02/08 | 1,263 | 1,275 | 1,236 | 1,267 | -8 | -0.6% | 53,200 |
| 2017/02/07 | 1,321 | 1,338 | 1,260 | 1,275 | -46 | -3.5% | 36,800 |
| 2017/02/06 | 1,334 | 1,397 | 1,309 | 1,321 | +17 | +1.3% | 65,700 |
| 2017/02/03 | 1,333 | 1,370 | 1,303 | 1,304 | -50 | -3.7% | 22,600 |
| 2017/02/02 | 1,350 | 1,380 | 1,340 | 1,354 | +4 | +0.3% | 29,200 |
| 2017/02/01 | 1,391 | 1,406 | 1,320 | 1,350 | -42 | -3% | 82,400 |
| 2017/01/31 | 1,325 | 1,409 | 1,325 | 1,392 | +7 | +0.5% | 60,000 |
| 2017/01/30 | 1,397 | 1,418 | 1,345 | 1,385 | +47 | +3.5% | 62,700 |
| 2017/01/27 | 1,383 | 1,400 | 1,304 | 1,338 | -15 | -1.1% | 102,800 |
| 2017/01/26 | 1,285 | 1,370 | 1,272 | 1,353 | +68 | +5.3% | 90,400 |
| 2017/01/25 | 1,239 | 1,288 | 1,206 | 1,285 | +54 | +4.4% | 82,300 |
| 2017/01/24 | 1,187 | 1,259 | 1,167 | 1,231 | +41 | +3.4% | 119,500 |
| 2017/01/23 | 1,150 | 1,208 | 1,102 | 1,190 | +124 | +11.6% | 198,800 |
| 2017/01/20 | 1,075 | 1,078 | 1,043 | 1,066 | -20 | -1.8% | 32,500 |
| 2017/01/19 | 1,111 | 1,111 | 1,075 | 1,086 | -10 | -0.9% | 26,300 |
| 2017/01/18 | 1,060 | 1,097 | 1,048 | 1,096 | +17 | +1.6% | 16,000 |
| 2017/01/17 | 1,110 | 1,112 | 1,059 | 1,079 | -5 | -0.5% | 41,400 |
| 2017/01/16 | 1,079 | 1,119 | 1,056 | 1,084 | +65 | +6.4% | 119,900 |
| 2017/01/13 | 1,003 | 1,027 | 994 | 1,019 | +31 | +3.1% | 31,300 |
| 2017/01/12 | 989 | 1,015 | 978 | 988 | -16 | -1.6% | 54,200 |
| 2017/01/11 | 955 | 1,025 | 950 | 1,004 | +62 | +6.6% | 121,900 |
| 2017/01/10 | 925 | 950 | 923 | 942 | +22 | +2.4% | 37,800 |
| 2017/01/06 | 920 | 923 | 911 | 920 | +6 | +0.7% | 26,400 |
| 2017/01/05 | 918 | 922 | 909 | 914 | -7 | -0.8% | 16,500 |
| 2017/01/04 | 908 | 925 | 908 | 921 | +20 | +2.2% | 18,100 |
| 2016/12/30 | 900 | 908 | 896 | 901 | +1 | +0.1% | 9,500 |
| 2016/12/29 | 907 | 907 | 894 | 900 | -7 | -0.8% | 7,400 |
| 2016/12/28 | 900 | 910 | 900 | 907 | +7 | +0.8% | 7,400 |
| 2016/12/27 | 909 | 930 | 881 | 900 | -10 | -1.1% | 35,600 |
| 2016/12/26 | 927 | 933 | 890 | 910 | -6 | -0.7% | 20,400 |
| 2016/12/22 | 950 | 959 | 915 | 916 | -34 | -3.6% | 15,300 |
| 2016/12/21 | 934 | 964 | 934 | 950 | +26 | +2.8% | 29,300 |
| 2016/12/20 | 910 | 930 | 910 | 924 | +44 | +5% | 23,300 |
| 2016/12/19 | 880 | 886 | 856 | 880 | -15 | -1.7% | 20,300 |
| 2016/12/16 | 904 | 904 | 888 | 895 | -15 | -1.6% | 14,200 |
| 2016/12/15 | 919 | 929 | 906 | 910 | -9 | -1% | 12,100 |
| 2016/12/14 | 925 | 934 | 910 | 919 | -15 | -1.6% | 7,000 |
| 2016/12/13 | 925 | 939 | 919 | 934 | +15 | +1.6% | 19,000 |
| 2016/12/12 | 949 | 950 | 912 | 919 | -30 | -3.2% | 14,100 |
2051～
2100
件表示中 / 3742件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＣ | 75,900円 | +2.3% | +13.5% | 5.40% | 17.31倍 | 1.21倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| アサカ理研 | 122,100円 | +15.9% | +9.0% | 0.66% | 27.90倍 | 1.31倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| 日伸銅 | 204,100円 | -0.5% | -17.2% | 0.73% | 5.32倍 | 0.37倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＳＴＧ | 140,400円 | +2.1% | +12.1% | 1.42% | 6.80倍 | 1.19倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| 三ッ星 | 73,400円 | +2.8% | +102.8% | 2.32% | 15.99倍 | 0.38倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
市場注目の銘柄
チャート関連のコラム
