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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,509 | 1,509 | 1,509 | 1,509 | -10 | -0.7% | 500 |
| 2021/08/18 | 1,516 | 1,544 | 1,515 | 1,519 | +9 | +0.6% | 400 |
| 2021/08/17 | 1,485 | 1,585 | 1,485 | 1,510 | -15 | -1% | 2,500 |
| 2021/08/16 | 1,465 | 1,525 | 1,465 | 1,525 | +60 | +4.1% | 800 |
| 2021/08/13 | 1,453 | 1,472 | 1,453 | 1,465 | -16 | -1.1% | 500 |
| 2021/08/12 | 1,481 | 1,481 | 1,481 | 1,481 | -2 | -0.1% | 300 |
| 2021/08/11 | 1,483 | 1,483 | 1,483 | 1,483 | -40 | -2.6% | 100 |
| 2021/08/10 | 1,575 | 1,575 | 1,523 | 1,523 | +5 | +0.3% | 400 |
| 2021/08/06 | 1,490 | 1,518 | 1,490 | 1,518 | +19 | +1.3% | 200 |
| 2021/08/05 | 1,480 | 1,499 | 1,480 | 1,499 | +19 | +1.3% | 500 |
| 2021/08/04 | 1,548 | 1,548 | 1,480 | 1,480 | -77 | -4.9% | 1,900 |
| 2021/08/03 | 1,514 | 1,571 | 1,514 | 1,557 | -35 | -2.2% | 1,500 |
| 2021/08/02 | 1,422 | 1,615 | 1,422 | 1,592 | +171 | +12% | 10,800 |
| 2021/07/30 | 1,423 | 1,423 | 1,421 | 1,421 | +1 | +0.1% | 700 |
| 2021/07/29 | 1,424 | 1,424 | 1,420 | 1,420 | -4 | -0.3% | 1,600 |
| 2021/07/28 | 1,421 | 1,424 | 1,421 | 1,424 | +3 | +0.2% | 1,100 |
| 2021/07/27 | 1,427 | 1,430 | 1,421 | 1,421 | -6 | -0.4% | 700 |
| 2021/07/26 | 1,478 | 1,481 | 1,421 | 1,427 | -91 | -6% | 6,000 |
| 2021/07/21 | 1,511 | 1,518 | 1,511 | 1,518 | +28 | +1.9% | 800 |
| 2021/07/20 | 1,454 | 1,502 | 1,454 | 1,490 | +45 | +3.1% | 2,400 |
| 2021/07/19 | 1,453 | 1,453 | 1,445 | 1,445 | -21 | -1.4% | 300 |
| 2021/07/16 | 1,444 | 1,466 | 1,444 | 1,466 | +7 | +0.5% | 1,500 |
| 2021/07/15 | 1,441 | 1,459 | 1,441 | 1,459 | +7 | +0.5% | 200 |
| 2021/07/14 | 1,430 | 1,452 | 1,422 | 1,452 | +22 | +1.5% | 500 |
| 2021/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2021/07/12 | 1,427 | 1,430 | 1,426 | 1,430 | -12 | -0.8% | 1,200 |
| 2021/07/09 | 1,432 | 1,442 | 1,432 | 1,442 | -18 | -1.2% | 300 |
| 2021/07/08 | 1,442 | 1,460 | 1,442 | 1,460 | +16 | +1.1% | 500 |
| 2021/07/07 | 1,460 | 1,460 | 1,444 | 1,444 | -16 | -1.1% | 1,100 |
| 2021/07/06 | 1,435 | 1,466 | 1,435 | 1,460 | +29 | +2% | 3,400 |
| 2021/07/05 | 1,431 | 1,431 | 1,431 | 1,431 | -1 | -0.1% | 200 |
| 2021/07/02 | 1,432 | 1,432 | 1,432 | 1,432 | -3 | -0.2% | 100 |
| 2021/07/01 | 1,434 | 1,435 | 1,434 | 1,435 | -12 | -0.8% | 200 |
| 2021/06/30 | 1,426 | 1,456 | 1,426 | 1,447 | +2 | +0.1% | 300 |
| 2021/06/29 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 100 |
| 2021/06/28 | 1,441 | 1,445 | 1,441 | 1,445 | +4 | +0.3% | 200 |
| 2021/06/25 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 100 |
| 2021/06/24 | 1,441 | 1,441 | 1,441 | 1,441 | -16 | -1.1% | 100 |
| 2021/06/23 | 1,447 | 1,457 | 1,436 | 1,457 | - | - | 400 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 1,482 | 1,482 | 1,477 | 1,477 | +25 | +1.7% | 1,700 |
| 2021/06/18 | 1,463 | 1,463 | 1,452 | 1,452 | - | - | 700 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 100 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 1,449 | 1,449 | 1,422 | 1,449 | +4 | +0.3% | 500 |
| 2021/06/09 | 1,444 | 1,445 | 1,444 | 1,445 | - | - | 200 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 3586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 | 159,200円 | +9.8% | -15.3% | 2.20% | 12.51倍 | 0.29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 |
| 明治機 | 32,600円 | +22.6% | +5.7% | 1.23% | 33.78倍 | 1.27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 |
| ニチダイ | 39,900円 | +5.1% | +56.3% | 1.50% | 72.28倍 | 0.34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 |
| サンセイ | 36,800円 | -7.8% | -5.2% | 4.08% | 10.21倍 | 0.67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 |
| コンバム | 198,900円 | -5.7% | -16.4% | 2.51% | 14.07倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
