ニチダイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 432 | 442 | 432 | 437 | ±0 | ±0% | 2,300 |
| 2022/01/20 | 436 | 437 | 435 | 437 | +5 | +1.2% | 1,200 |
| 2022/01/19 | 439 | 439 | 432 | 432 | -8 | -1.8% | 9,500 |
| 2022/01/18 | 441 | 442 | 437 | 440 | +1 | +0.2% | 17,200 |
| 2022/01/17 | 438 | 439 | 437 | 439 | +1 | +0.2% | 3,000 |
| 2022/01/14 | 440 | 440 | 435 | 438 | +1 | +0.2% | 6,100 |
| 2022/01/13 | 438 | 439 | 436 | 437 | -3 | -0.7% | 2,400 |
| 2022/01/12 | 437 | 440 | 435 | 440 | +2 | +0.5% | 3,800 |
| 2022/01/11 | 433 | 438 | 430 | 438 | +6 | +1.4% | 2,800 |
| 2022/01/07 | 432 | 433 | 430 | 432 | -1 | -0.2% | 5,900 |
| 2022/01/06 | 433 | 435 | 430 | 433 | -5 | -1.1% | 9,300 |
| 2022/01/05 | 437 | 440 | 430 | 438 | +4 | +0.9% | 21,700 |
| 2022/01/04 | 430 | 435 | 425 | 434 | +6 | +1.4% | 6,300 |
| 2021/12/30 | 422 | 430 | 421 | 428 | +3 | +0.7% | 4,700 |
| 2021/12/29 | 424 | 425 | 421 | 425 | +7 | +1.7% | 7,300 |
| 2021/12/28 | 426 | 427 | 418 | 418 | -7 | -1.6% | 41,000 |
| 2021/12/27 | 424 | 430 | 423 | 425 | -7 | -1.6% | 27,400 |
| 2021/12/24 | 434 | 435 | 432 | 432 | -5 | -1.1% | 9,600 |
| 2021/12/23 | 439 | 439 | 435 | 437 | +1 | +0.2% | 6,600 |
| 2021/12/22 | 434 | 439 | 433 | 436 | +3 | +0.7% | 8,700 |
| 2021/12/21 | 432 | 436 | 432 | 433 | +1 | +0.2% | 17,300 |
| 2021/12/20 | 444 | 446 | 432 | 432 | -11 | -2.5% | 40,500 |
| 2021/12/17 | 438 | 443 | 438 | 443 | +2 | +0.5% | 8,700 |
| 2021/12/16 | 435 | 443 | 435 | 441 | +7 | +1.6% | 14,800 |
| 2021/12/15 | 435 | 435 | 434 | 434 | -2 | -0.5% | 12,200 |
| 2021/12/14 | 435 | 437 | 432 | 436 | -1 | -0.2% | 7,800 |
| 2021/12/13 | 439 | 439 | 435 | 437 | ±0 | ±0% | 2,200 |
| 2021/12/10 | 439 | 440 | 435 | 437 | -3 | -0.7% | 7,200 |
| 2021/12/09 | 438 | 446 | 438 | 440 | -6 | -1.3% | 14,700 |
| 2021/12/08 | 448 | 448 | 444 | 446 | ±0 | ±0% | 1,500 |
| 2021/12/07 | 449 | 449 | 444 | 446 | -5 | -1.1% | 8,300 |
| 2021/12/06 | 439 | 452 | 439 | 451 | +14 | +3.2% | 3,900 |
| 2021/12/03 | 437 | 442 | 435 | 437 | -2 | -0.5% | 4,800 |
| 2021/12/02 | 444 | 444 | 433 | 439 | -5 | -1.1% | 3,500 |
| 2021/12/01 | 435 | 452 | 435 | 444 | +8 | +1.8% | 4,600 |
| 2021/11/30 | 441 | 456 | 436 | 436 | -3 | -0.7% | 3,800 |
| 2021/11/29 | 449 | 450 | 439 | 439 | -10 | -2.2% | 6,600 |
| 2021/11/26 | 452 | 452 | 445 | 449 | -1 | -0.2% | 5,700 |
| 2021/11/25 | 451 | 452 | 447 | 450 | ±0 | ±0% | 9,100 |
| 2021/11/24 | 452 | 452 | 447 | 450 | ±0 | ±0% | 8,000 |
| 2021/11/22 | 453 | 454 | 450 | 450 | -3 | -0.7% | 6,200 |
| 2021/11/19 | 455 | 455 | 453 | 453 | -2 | -0.4% | 12,400 |
| 2021/11/18 | 457 | 457 | 454 | 455 | -3 | -0.7% | 7,600 |
| 2021/11/17 | 458 | 459 | 455 | 458 | +4 | +0.9% | 2,200 |
| 2021/11/16 | 459 | 459 | 452 | 454 | -5 | -1.1% | 11,700 |
| 2021/11/15 | 466 | 466 | 454 | 459 | -1 | -0.2% | 4,300 |
| 2021/11/12 | 453 | 460 | 453 | 460 | +8 | +1.8% | 4,400 |
| 2021/11/11 | 457 | 459 | 452 | 452 | -13 | -2.8% | 9,800 |
| 2021/11/10 | 468 | 468 | 452 | 465 | +5 | +1.1% | 12,100 |
| 2021/11/09 | 457 | 470 | 455 | 460 | +1 | +0.2% | 9,600 |
851～
900
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「ニチダイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチダイ | 35,800円 | +4.3% | +2.7% | 1.68% | 32.31倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 宇野鉄 | 299,800円 | +0.9% | -2.9% | 1.67% | 8.08倍 | 0.99倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 明治機 | 29,200円 | -3.2% | -26.8% | 2.05% | 20.68倍 | 1.02倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| タケダ機 | 290,900円 | +0.7% | -9.0% | 2.75% | 6.86倍 | 0.52倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 横田製作 | 153,500円 | +1.1% | -10.8% | 3.58% | 9.96倍 | 0.98倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
