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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,212 | 1,212 | 1,212 | 1,212 | +5 | +0.4% | 100 |
| 2023/01/25 | 1,212 | 1,212 | 1,207 | 1,207 | -1 | -0.1% | 300 |
| 2023/01/24 | 1,208 | 1,210 | 1,208 | 1,208 | -1 | -0.1% | 600 |
| 2023/01/23 | 1,208 | 1,209 | 1,208 | 1,209 | +5 | +0.4% | 3,600 |
| 2023/01/20 | 1,205 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 600 |
| 2023/01/19 | 1,204 | 1,204 | 1,204 | 1,204 | ±0 | ±0% | 300 |
| 2023/01/18 | 1,204 | 1,204 | 1,204 | 1,204 | +3 | +0.2% | 100 |
| 2023/01/17 | 1,200 | 1,204 | 1,200 | 1,201 | +1 | +0.1% | 300 |
| 2023/01/16 | 1,201 | 1,201 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2023/01/13 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 100 |
| 2023/01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 400 |
| 2023/01/11 | 1,203 | 1,203 | 1,203 | 1,203 | +1 | +0.1% | 300 |
| 2023/01/10 | 1,207 | 1,207 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
| 2023/01/06 | 1,206 | 1,206 | 1,202 | 1,202 | +1 | +0.1% | 700 |
| 2023/01/05 | 1,202 | 1,202 | 1,201 | 1,201 | -1 | -0.1% | 300 |
| 2023/01/04 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 3,400 |
| 2022/12/30 | 1,208 | 1,208 | 1,202 | 1,202 | +1 | +0.1% | 400 |
| 2022/12/29 | 1,208 | 1,208 | 1,200 | 1,201 | +1 | +0.1% | 400 |
| 2022/12/28 | 1,199 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 1,300 |
| 2022/12/27 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 1,800 |
| 2022/12/26 | 1,209 | 1,213 | 1,198 | 1,200 | +3 | +0.3% | 9,500 |
| 2022/12/23 | 1,206 | 1,206 | 1,194 | 1,197 | -4 | -0.3% | 31,000 |
| 2022/12/22 | 1,212 | 1,212 | 1,201 | 1,201 | -4 | -0.3% | 2,100 |
| 2022/12/21 | 1,204 | 1,205 | 1,204 | 1,205 | ±0 | ±0% | 5,200 |
| 2022/12/20 | 1,207 | 1,215 | 1,205 | 1,205 | +1 | +0.1% | 1,500 |
| 2022/12/19 | 1,203 | 1,206 | 1,203 | 1,204 | -6 | -0.5% | 1,700 |
| 2022/12/16 | 1,208 | 1,211 | 1,207 | 1,210 | -5 | -0.4% | 2,800 |
| 2022/12/15 | 1,213 | 1,216 | 1,210 | 1,215 | +7 | +0.6% | 1,100 |
| 2022/12/14 | 1,213 | 1,213 | 1,208 | 1,208 | -5 | -0.4% | 1,600 |
| 2022/12/13 | 1,222 | 1,222 | 1,213 | 1,213 | -9 | -0.7% | 600 |
| 2022/12/12 | 1,222 | 1,222 | 1,222 | 1,222 | +3 | +0.2% | 1,600 |
| 2022/12/09 | 1,221 | 1,221 | 1,215 | 1,219 | +9 | +0.7% | 1,000 |
| 2022/12/08 | 1,214 | 1,214 | 1,210 | 1,210 | -2 | -0.2% | 300 |
| 2022/12/07 | 1,210 | 1,213 | 1,210 | 1,212 | +2 | +0.2% | 7,100 |
| 2022/12/06 | 1,211 | 1,211 | 1,209 | 1,210 | +2 | +0.2% | 1,000 |
| 2022/12/05 | 1,218 | 1,218 | 1,208 | 1,208 | -6 | -0.5% | 1,900 |
| 2022/12/02 | 1,224 | 1,224 | 1,214 | 1,214 | -3 | -0.2% | 300 |
| 2022/12/01 | 1,226 | 1,226 | 1,217 | 1,217 | +1 | +0.1% | 1,000 |
| 2022/11/30 | 1,219 | 1,219 | 1,216 | 1,216 | -3 | -0.2% | 1,300 |
| 2022/11/29 | 1,218 | 1,219 | 1,218 | 1,219 | +1 | +0.1% | 500 |
| 2022/11/28 | 1,218 | 1,220 | 1,217 | 1,218 | +1 | +0.1% | 1,200 |
| 2022/11/25 | 1,218 | 1,218 | 1,212 | 1,217 | +2 | +0.2% | 5,900 |
| 2022/11/24 | 1,217 | 1,218 | 1,210 | 1,215 | +9 | +0.7% | 6,700 |
| 2022/11/22 | 1,207 | 1,207 | 1,206 | 1,206 | -4 | -0.3% | 300 |
| 2022/11/21 | 1,210 | 1,210 | 1,210 | 1,210 | +3 | +0.2% | 3,900 |
| 2022/11/18 | 1,218 | 1,218 | 1,204 | 1,207 | -16 | -1.3% | 2,400 |
| 2022/11/17 | 1,211 | 1,223 | 1,211 | 1,223 | +16 | +1.3% | 800 |
| 2022/11/16 | 1,209 | 1,209 | 1,207 | 1,207 | -3 | -0.2% | 300 |
| 2022/11/15 | 1,210 | 1,210 | 1,209 | 1,210 | +4 | +0.3% | 700 |
601～
650
件表示中 / 3738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 | 196,900円 | -8.1% | +57.4% | 1.78% | 19.35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 | 10,400円 | -1.0% | -9.3% | 0.58% | 5.85倍 | 0.38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% | 4.91倍 | 0.70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 | 10,100円 | +0.9% | -21.6% | 0.00% | 46.76倍 | 0.86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 |
| 東自機 | 281,700円 | -22.4% | -66.9% | 3.55% | 7.91倍 | 0.42倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
