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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 22,300 | 22,310 | 22,100 | 22,200 | -600 | -2.6% | 7 |
2010/06/16 | 22,660 | 23,000 | 22,400 | 22,800 | -500 | -2.1% | 47 |
2010/06/15 | 22,120 | 23,350 | 22,120 | 23,300 | +300 | +1.3% | 9 |
2010/06/14 | 21,800 | 23,000 | 21,800 | 23,000 | +750 | +3.4% | 8 |
2010/06/11 | 22,400 | 22,600 | 22,110 | 22,250 | -650 | -2.8% | 15 |
2010/06/10 | 22,900 | 22,900 | 22,900 | 22,900 | -100 | -0.4% | 1 |
2010/06/09 | 22,000 | 23,000 | 22,000 | 23,000 | +310 | +1.4% | 12 |
2010/06/08 | 21,250 | 22,700 | 21,250 | 22,690 | +990 | +4.6% | 40 |
2010/06/07 | 23,400 | 23,400 | 21,000 | 21,700 | -2,750 | -11.2% | 155 |
2010/06/04 | 24,600 | 25,500 | 24,450 | 24,450 | +450 | +1.9% | 47 |
2010/06/03 | 23,000 | 24,000 | 22,600 | 24,000 | +1,500 | +6.7% | 57 |
2010/06/02 | 22,050 | 23,400 | 21,500 | 22,500 | -500 | -2.2% | 51 |
2010/06/01 | 23,300 | 23,300 | 23,000 | 23,000 | -500 | -2.1% | 6 |
2010/05/31 | 23,690 | 23,900 | 23,450 | 23,500 | -190 | -0.8% | 41 |
2010/05/28 | 23,000 | 25,000 | 23,000 | 23,690 | +190 | +0.8% | 57 |
2010/05/27 | 22,200 | 23,500 | 22,200 | 23,500 | +1,300 | +5.9% | 36 |
2010/05/26 | 21,000 | 22,200 | 21,000 | 22,200 | +900 | +4.2% | 48 |
2010/05/25 | 23,690 | 24,480 | 21,300 | 21,300 | -2,000 | -8.6% | 72 |
2010/05/24 | 22,800 | 23,390 | 22,700 | 23,300 | +2,000 | +9.4% | 34 |
2010/05/21 | 21,000 | 22,000 | 21,000 | 21,300 | -700 | -3.2% | 21 |
2010/05/20 | 23,850 | 23,950 | 22,000 | 22,000 | -1,500 | -6.4% | 48 |
2010/05/19 | 22,500 | 23,500 | 22,500 | 23,500 | -450 | -1.9% | 51 |
2010/05/18 | 23,100 | 24,000 | 22,200 | 23,950 | -550 | -2.2% | 151 |
2010/05/17 | 27,600 | 28,000 | 24,500 | 24,500 | -5,000 | -16.9% | 625 |
2010/05/14 | 30,300 | 30,300 | 29,500 | 29,500 | ±0 | ±0% | 31 |
2010/05/13 | 30,350 | 31,100 | 28,500 | 29,500 | -850 | -2.8% | 102 |
2010/05/12 | 29,650 | 30,350 | 29,650 | 30,350 | ±0 | ±0% | 43 |
2010/05/11 | 33,900 | 33,900 | 30,250 | 30,350 | -1,550 | -4.9% | 220 |
2010/05/10 | 28,000 | 33,000 | 28,000 | 31,900 | +3,900 | +13.9% | 314 |
2010/05/07 | 27,000 | 29,000 | 27,000 | 28,000 | -2,000 | -6.7% | 138 |
2010/05/06 | 30,000 | 31,400 | 29,250 | 30,000 | -3,000 | -9.1% | 187 |
2010/04/30 | 33,000 | 33,850 | 31,000 | 33,000 | ±0 | ±0% | 171 |
2010/04/28 | 34,000 | 34,000 | 32,300 | 33,000 | -500 | -1.5% | 58 |
2010/04/27 | 33,300 | 35,000 | 32,200 | 33,500 | -600 | -1.8% | 157 |
2010/04/26 | 33,150 | 38,000 | 32,500 | 34,100 | -400 | -1.2% | 445 |
2010/04/23 | 33,500 | 38,850 | 32,400 | 34,500 | +1,450 | +4.4% | 1,667 |
2010/04/22 | 30,000 | 33,050 | 30,000 | 33,050 | +5,030 | +18% | 806 |
2010/04/21 | 32,000 | 32,100 | 27,800 | 28,020 | -2,180 | -7.2% | 430 |
2010/04/20 | 35,000 | 35,900 | 30,200 | 30,200 | -300 | -1% | 1,656 |
2010/04/19 | 25,000 | 30,500 | 23,720 | 30,500 | +5,000 | +19.6% | 1,184 |
2010/04/16 | 20,860 | 25,500 | 20,470 | 25,500 | +5,000 | +24.4% | 590 |
2010/04/15 | 20,570 | 20,600 | 20,180 | 20,500 | +320 | +1.6% | 98 |
2010/04/14 | 20,500 | 20,990 | 20,180 | 20,180 | +80 | +0.4% | 163 |
2010/04/13 | 20,280 | 20,280 | 20,000 | 20,100 | +50 | +0.2% | 63 |
2010/04/12 | 20,000 | 20,500 | 19,800 | 20,050 | +250 | +1.3% | 158 |
2010/04/09 | 19,800 | 20,200 | 19,650 | 19,800 | -100 | -0.5% | 20 |
2010/04/08 | 19,410 | 19,900 | 19,410 | 19,900 | +290 | +1.5% | 56 |
2010/04/07 | 20,150 | 20,150 | 19,610 | 19,610 | -390 | -2% | 7 |
2010/04/06 | 19,460 | 20,000 | 19,400 | 20,000 | +550 | +2.8% | 65 |
2010/04/05 | 19,490 | 19,490 | 19,220 | 19,450 | +100 | +0.5% | 33 |
3401~
3450
件表示中 / 3452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 | 80,000円 | +6.6% | - | 5.13% | 55.17倍 | 1.02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 | 104,500円 | -0.5% | -49.5% | 0.77% | 16.08倍 | 1.24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 | 206,900円 | -13.7% | -32.2% | 0.48% | 6.32倍 | 0.42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 |
JMC | 75,900円 | +9.9% | +7.3% | 0.00% | 11.18倍 | 1.48倍 |
|
砂型鋳造と3Dプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
S・サイエンス | 2,200円 | +17.7% | - | 0.00% | 5.67倍 | 1.05倍 |
|
ニッケル老舗。不動産、リフォーム。食品スーパーと学習塾休止。エルアイイーエイチの持分会社 |
市場注目の銘柄
チャート関連のコラム