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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,579 | 1,581 | 1,579 | 1,581 | +15 | +1% | 300 |
| 2025/04/16 | 1,561 | 1,566 | 1,561 | 1,566 | +7 | +0.4% | 800 |
| 2025/04/15 | 1,546 | 1,575 | 1,546 | 1,559 | +12 | +0.8% | 1,200 |
| 2025/04/14 | 1,538 | 1,559 | 1,538 | 1,547 | -8 | -0.5% | 3,000 |
| 2025/04/11 | 1,550 | 1,575 | 1,550 | 1,555 | +4 | +0.3% | 500 |
| 2025/04/10 | 1,574 | 1,600 | 1,531 | 1,551 | +28 | +1.8% | 5,100 |
| 2025/04/09 | 1,566 | 1,583 | 1,523 | 1,523 | -67 | -4.2% | 5,300 |
| 2025/04/08 | 1,597 | 1,598 | 1,555 | 1,590 | -7 | -0.4% | 6,100 |
| 2025/04/07 | 1,528 | 1,601 | 1,491 | 1,597 | -51 | -3.1% | 4,500 |
| 2025/04/04 | 1,650 | 1,669 | 1,600 | 1,648 | -42 | -2.5% | 5,100 |
| 2025/04/03 | 1,653 | 1,690 | 1,650 | 1,690 | -30 | -1.7% | 1,300 |
| 2025/04/02 | 1,758 | 1,758 | 1,702 | 1,720 | +20 | +1.2% | 700 |
| 2025/04/01 | 1,715 | 1,717 | 1,697 | 1,700 | -10 | -0.6% | 700 |
| 2025/03/31 | 1,711 | 1,711 | 1,680 | 1,710 | -1 | -0.1% | 800 |
| 2025/03/28 | 1,700 | 1,715 | 1,678 | 1,711 | -24 | -1.4% | 2,200 |
| 2025/03/27 | 1,722 | 1,742 | 1,722 | 1,735 | -5 | -0.3% | 1,000 |
| 2025/03/26 | 1,728 | 1,740 | 1,728 | 1,740 | +12 | +0.7% | 800 |
| 2025/03/25 | 1,713 | 1,729 | 1,712 | 1,728 | +16 | +0.9% | 700 |
| 2025/03/24 | 1,712 | 1,725 | 1,712 | 1,712 | -8 | -0.5% | 2,200 |
| 2025/03/21 | 1,740 | 1,740 | 1,707 | 1,720 | -19 | -1.1% | 2,400 |
| 2025/03/19 | 1,721 | 1,739 | 1,714 | 1,739 | +24 | +1.4% | 800 |
| 2025/03/18 | 1,687 | 1,715 | 1,687 | 1,715 | -2 | -0.1% | 300 |
| 2025/03/17 | 1,716 | 1,717 | 1,716 | 1,717 | +3 | +0.2% | 300 |
| 2025/03/14 | 1,750 | 1,750 | 1,698 | 1,714 | +4 | +0.2% | 800 |
| 2025/03/13 | 1,700 | 1,710 | 1,700 | 1,710 | -2 | -0.1% | 300 |
| 2025/03/12 | 1,710 | 1,730 | 1,710 | 1,712 | +2 | +0.1% | 300 |
| 2025/03/11 | 1,701 | 1,710 | 1,700 | 1,710 | -8 | -0.5% | 1,200 |
| 2025/03/10 | 1,724 | 1,724 | 1,718 | 1,718 | ±0 | ±0% | 500 |
| 2025/03/07 | 1,710 | 1,718 | 1,710 | 1,718 | +8 | +0.5% | 200 |
| 2025/03/06 | 1,710 | 1,710 | 1,710 | 1,710 | +8 | +0.5% | 200 |
| 2025/03/05 | 1,705 | 1,712 | 1,690 | 1,702 | +6 | +0.4% | 2,300 |
| 2025/03/04 | 1,685 | 1,696 | 1,685 | 1,696 | +15 | +0.9% | 300 |
| 2025/03/03 | 1,681 | 1,700 | 1,681 | 1,681 | +9 | +0.5% | 1,000 |
| 2025/02/28 | 1,683 | 1,690 | 1,672 | 1,672 | -11 | -0.7% | 500 |
| 2025/02/27 | 1,683 | 1,698 | 1,683 | 1,683 | +3 | +0.2% | 500 |
| 2025/02/26 | 1,685 | 1,700 | 1,680 | 1,680 | -9 | -0.5% | 1,100 |
| 2025/02/25 | 1,720 | 1,720 | 1,680 | 1,689 | -35 | -2% | 1,300 |
| 2025/02/21 | 1,732 | 1,745 | 1,695 | 1,724 | +27 | +1.6% | 3,200 |
| 2025/02/20 | 1,697 | 1,697 | 1,697 | 1,697 | +5 | +0.3% | 200 |
| 2025/02/19 | 1,703 | 1,710 | 1,686 | 1,692 | -11 | -0.6% | 1,000 |
| 2025/02/18 | 1,692 | 1,703 | 1,692 | 1,703 | +18 | +1.1% | 300 |
| 2025/02/17 | 1,684 | 1,687 | 1,684 | 1,685 | -8 | -0.5% | 600 |
| 2025/02/14 | 1,684 | 1,713 | 1,684 | 1,693 | -57 | -3.3% | 1,800 |
| 2025/02/13 | 1,705 | 1,750 | 1,681 | 1,750 | - | - | 2,100 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,705 | 1,727 | 1,686 | 1,705 | +11 | +0.6% | 1,500 |
| 2025/02/07 | 1,670 | 1,694 | 1,670 | 1,694 | +24 | +1.4% | 300 |
| 2025/02/06 | 1,670 | 1,671 | 1,670 | 1,670 | +14 | +0.8% | 900 |
| 2025/02/05 | 1,710 | 1,710 | 1,656 | 1,656 | -34 | -2% | 500 |
| 2025/02/04 | 1,674 | 1,690 | 1,674 | 1,690 | +24 | +1.4% | 700 |
1～
50
件表示中 / 3682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 | 158,100円 | +9.8% | -15.3% | 2.21% | 12.43倍 | 0.28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 |
| 鉱研工業 | 42,000円 | +15.4% | +25.8% | 2.86% | 9.63倍 | 0.72倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ＮＦＫ－ＨＤ | 8,000円 | -6.9% | -59.3% | 0.00% | 140.35倍 | 0.72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 |
| 東京機 | 38,400円 | -20.5% | -23.1% | 0.00% | 23.85倍 | 0.39倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| サンセイ | 37,100円 | -7.8% | -5.2% | 4.04% | 10.30倍 | 0.68倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
市場注目の銘柄
チャート関連のコラム
