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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/04/02 | 19,500 | 19,800 | 19,350 | 19,350 | -90 | -0.5% | 39 |
| 2010/04/01 | 19,800 | 19,800 | 19,250 | 19,440 | - | - | 117 |
3701～
3740
件表示中 / 3740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 | 75,700円 | +2.3% | +13.5% | 5.42% | 17.26倍 | 1.20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 | 131,100円 | +15.9% | +9.0% | 0.61% | 29.96倍 | 1.40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 | 203,500円 | -0.5% | -17.2% | 0.74% | 5.30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 | 140,000円 | +2.1% | +12.1% | 1.43% | 6.79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 | 73,500円 | +2.8% | +102.8% | 2.31% | 16.01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
