ニッチツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,965 | 1,996 | 1,934 | 1,934 | -7 | -0.4% | 2,100 |
| 2025/07/03 | 1,845 | 1,941 | 1,830 | 1,941 | +96 | +5.2% | 1,200 |
| 2025/07/02 | 1,908 | 1,908 | 1,750 | 1,845 | -83 | -4.3% | 7,600 |
| 2025/07/01 | 1,979 | 1,979 | 1,928 | 1,928 | -68 | -3.4% | 1,700 |
| 2025/06/30 | 1,990 | 2,029 | 1,975 | 1,996 | +22 | +1.1% | 3,100 |
| 2025/06/27 | 1,962 | 1,990 | 1,962 | 1,974 | +17 | +0.9% | 2,400 |
| 2025/06/26 | 1,905 | 2,045 | 1,905 | 1,957 | +67 | +3.5% | 20,100 |
| 2025/06/25 | 1,827 | 1,910 | 1,825 | 1,890 | +63 | +3.4% | 8,400 |
| 2025/06/24 | 1,888 | 1,888 | 1,795 | 1,827 | -57 | -3% | 4,500 |
| 2025/06/23 | 1,895 | 1,897 | 1,860 | 1,884 | -1 | -0.1% | 7,200 |
| 2025/06/20 | 1,800 | 1,901 | 1,800 | 1,885 | +67 | +3.7% | 7,000 |
| 2025/06/19 | 1,824 | 1,825 | 1,780 | 1,818 | -12 | -0.7% | 1,200 |
| 2025/06/18 | 1,834 | 1,834 | 1,816 | 1,830 | +15 | +0.8% | 1,100 |
| 2025/06/17 | 1,805 | 1,835 | 1,805 | 1,815 | +8 | +0.4% | 600 |
| 2025/06/16 | 1,823 | 1,840 | 1,801 | 1,807 | -13 | -0.7% | 700 |
| 2025/06/13 | 1,819 | 1,825 | 1,787 | 1,820 | ±0 | ±0% | 1,400 |
| 2025/06/12 | 1,785 | 1,820 | 1,785 | 1,820 | +10 | +0.6% | 700 |
| 2025/06/11 | 1,779 | 1,816 | 1,758 | 1,810 | +31 | +1.7% | 2,500 |
| 2025/06/10 | 1,762 | 1,798 | 1,755 | 1,779 | +9 | +0.5% | 2,000 |
| 2025/06/09 | 1,786 | 1,894 | 1,719 | 1,770 | -30 | -1.7% | 31,800 |
| 2025/06/06 | 1,780 | 1,800 | 1,768 | 1,800 | +34 | +1.9% | 900 |
| 2025/06/05 | 1,788 | 1,788 | 1,760 | 1,766 | -33 | -1.8% | 1,000 |
| 2025/06/04 | 1,736 | 1,822 | 1,733 | 1,799 | +42 | +2.4% | 4,100 |
| 2025/06/03 | 1,725 | 1,757 | 1,725 | 1,757 | +32 | +1.9% | 400 |
| 2025/06/02 | 1,724 | 1,750 | 1,724 | 1,725 | +10 | +0.6% | 2,300 |
| 2025/05/30 | 1,715 | 1,727 | 1,715 | 1,715 | -5 | -0.3% | 300 |
| 2025/05/29 | 1,705 | 1,720 | 1,689 | 1,720 | +15 | +0.9% | 400 |
| 2025/05/28 | 1,699 | 1,705 | 1,684 | 1,705 | +5 | +0.3% | 2,100 |
| 2025/05/27 | 1,718 | 1,729 | 1,700 | 1,700 | -18 | -1% | 2,400 |
| 2025/05/26 | 1,739 | 1,739 | 1,718 | 1,718 | +8 | +0.5% | 1,700 |
| 2025/05/23 | 1,669 | 1,710 | 1,669 | 1,710 | +43 | +2.6% | 1,900 |
| 2025/05/22 | 1,687 | 1,687 | 1,660 | 1,667 | -48 | -2.8% | 500 |
| 2025/05/21 | 1,706 | 1,715 | 1,700 | 1,715 | +29 | +1.7% | 1,400 |
| 2025/05/20 | 1,700 | 1,702 | 1,686 | 1,686 | -14 | -0.8% | 700 |
| 2025/05/19 | 1,669 | 1,700 | 1,668 | 1,700 | +31 | +1.9% | 400 |
| 2025/05/16 | 1,650 | 1,669 | 1,635 | 1,669 | +37 | +2.3% | 500 |
| 2025/05/15 | 1,640 | 1,640 | 1,615 | 1,632 | -8 | -0.5% | 500 |
| 2025/05/14 | 1,655 | 1,674 | 1,640 | 1,640 | -13 | -0.8% | 1,100 |
| 2025/05/13 | 1,702 | 1,702 | 1,653 | 1,653 | -58 | -3.4% | 3,100 |
| 2025/05/12 | 1,670 | 1,720 | 1,670 | 1,711 | +42 | +2.5% | 2,800 |
| 2025/05/09 | 1,671 | 1,677 | 1,657 | 1,669 | -2 | -0.1% | 400 |
| 2025/05/08 | 1,632 | 1,671 | 1,610 | 1,671 | +1 | +0.1% | 900 |
| 2025/05/07 | 1,670 | 1,670 | 1,652 | 1,670 | +1 | +0.1% | 400 |
| 2025/05/02 | 1,663 | 1,669 | 1,658 | 1,669 | +36 | +2.2% | 900 |
| 2025/05/01 | 1,663 | 1,663 | 1,633 | 1,633 | -45 | -2.7% | 1,700 |
| 2025/04/30 | 1,663 | 1,678 | 1,658 | 1,678 | +37 | +2.3% | 600 |
| 2025/04/28 | 1,664 | 1,664 | 1,631 | 1,641 | +7 | +0.4% | 1,900 |
| 2025/04/25 | 1,620 | 1,634 | 1,620 | 1,634 | +14 | +0.9% | 300 |
| 2025/04/24 | 1,626 | 1,626 | 1,575 | 1,620 | -4 | -0.2% | 5,600 |
| 2025/04/23 | 1,603 | 1,647 | 1,603 | 1,624 | +4 | +0.2% | 1,900 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ニッチツ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッチツ | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| フリージアマク | 10,200円 | -1.0% | -9.3% | 0.59% | 5.74倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 97,300円 | -5.5% | -35.7% | 2.06% | 4.92倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ＮＦＫ－ＨＤ | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 太平製 | 259,900円 | -19.3% | -44.1% | 2.31% | 9.68倍 | 0.49倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
市場注目の銘柄
チャート関連のコラム
