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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 473 | 477 | 472 | 475 | +3 | +0.6% | 2,500 |
| 2021/06/10 | 476 | 477 | 472 | 472 | -3 | -0.6% | 3,400 |
| 2021/06/09 | 473 | 476 | 473 | 475 | +2 | +0.4% | 2,900 |
| 2021/06/08 | 472 | 476 | 472 | 473 | -2 | -0.4% | 2,700 |
| 2021/06/07 | 472 | 475 | 471 | 475 | +4 | +0.8% | 4,400 |
| 2021/06/04 | 471 | 478 | 470 | 471 | ±0 | ±0% | 4,700 |
| 2021/06/03 | 471 | 478 | 471 | 471 | ±0 | ±0% | 4,900 |
| 2021/06/02 | 477 | 477 | 471 | 471 | -6 | -1.3% | 3,200 |
| 2021/06/01 | 476 | 477 | 475 | 477 | +1 | +0.2% | 2,200 |
| 2021/05/31 | 471 | 476 | 470 | 476 | +3 | +0.6% | 4,900 |
| 2021/05/28 | 475 | 476 | 469 | 473 | +1 | +0.2% | 4,100 |
| 2021/05/27 | 468 | 472 | 465 | 472 | +4 | +0.9% | 6,200 |
| 2021/05/26 | 474 | 475 | 468 | 468 | -6 | -1.3% | 10,000 |
| 2021/05/25 | 476 | 477 | 474 | 474 | -1 | -0.2% | 4,500 |
| 2021/05/24 | 476 | 484 | 475 | 475 | -1 | -0.2% | 6,500 |
| 2021/05/21 | 480 | 480 | 475 | 476 | -4 | -0.8% | 1,200 |
| 2021/05/20 | 479 | 482 | 475 | 480 | -2 | -0.4% | 4,200 |
| 2021/05/19 | 480 | 482 | 479 | 482 | +2 | +0.4% | 4,400 |
| 2021/05/18 | 479 | 480 | 473 | 480 | +2 | +0.4% | 6,100 |
| 2021/05/17 | 489 | 490 | 477 | 478 | -6 | -1.2% | 11,200 |
| 2021/05/14 | 484 | 487 | 480 | 484 | +4 | +0.8% | 9,400 |
| 2021/05/13 | 480 | 482 | 480 | 480 | -3 | -0.6% | 4,700 |
| 2021/05/12 | 484 | 484 | 480 | 483 | -1 | -0.2% | 12,600 |
| 2021/05/11 | 483 | 484 | 479 | 484 | +2 | +0.4% | 8,700 |
| 2021/05/10 | 477 | 488 | 477 | 482 | +6 | +1.3% | 14,200 |
| 2021/05/07 | 477 | 477 | 470 | 476 | +1 | +0.2% | 5,700 |
| 2021/05/06 | 479 | 480 | 472 | 475 | +1 | +0.2% | 24,900 |
| 2021/04/30 | 467 | 475 | 466 | 474 | +9 | +1.9% | 20,400 |
| 2021/04/28 | 461 | 465 | 459 | 465 | +2 | +0.4% | 3,000 |
| 2021/04/27 | 466 | 466 | 460 | 463 | -3 | -0.6% | 2,900 |
| 2021/04/26 | 466 | 466 | 460 | 466 | +1 | +0.2% | 1,500 |
| 2021/04/23 | 457 | 465 | 457 | 465 | +7 | +1.5% | 2,000 |
| 2021/04/22 | 460 | 460 | 458 | 458 | +1 | +0.2% | 2,800 |
| 2021/04/21 | 460 | 460 | 457 | 457 | -5 | -1.1% | 11,000 |
| 2021/04/20 | 467 | 467 | 462 | 462 | -3 | -0.6% | 4,900 |
| 2021/04/19 | 461 | 465 | 461 | 465 | +4 | +0.9% | 5,000 |
| 2021/04/16 | 463 | 463 | 459 | 461 | -2 | -0.4% | 3,400 |
| 2021/04/15 | 460 | 463 | 459 | 463 | +2 | +0.4% | 5,400 |
| 2021/04/14 | 465 | 465 | 458 | 461 | ±0 | ±0% | 6,800 |
| 2021/04/13 | 462 | 466 | 460 | 461 | ±0 | ±0% | 8,700 |
| 2021/04/12 | 461 | 464 | 460 | 461 | +1 | +0.2% | 2,800 |
| 2021/04/09 | 458 | 466 | 451 | 460 | -6 | -1.3% | 29,600 |
| 2021/04/08 | 468 | 473 | 465 | 466 | ±0 | ±0% | 20,300 |
| 2021/04/07 | 471 | 471 | 466 | 466 | -1 | -0.2% | 12,200 |
| 2021/04/06 | 475 | 475 | 467 | 467 | -4 | -0.8% | 8,300 |
| 2021/04/05 | 471 | 474 | 470 | 471 | +1 | +0.2% | 4,900 |
| 2021/04/02 | 478 | 478 | 469 | 470 | ±0 | ±0% | 13,500 |
| 2021/04/01 | 467 | 481 | 464 | 470 | -5 | -1.1% | 31,400 |
| 2021/03/31 | 474 | 481 | 474 | 475 | -1 | -0.2% | 4,800 |
| 2021/03/30 | 475 | 482 | 474 | 476 | -1 | -0.2% | 9,600 |
1001～
1050
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
