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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,821 | 1,834 | 1,821 | 1,833 | +11 | +0.6% | 1,800 |
| 2018/09/27 | 1,812 | 1,822 | 1,812 | 1,822 | +10 | +0.6% | 800 |
| 2018/09/26 | 1,829 | 1,829 | 1,812 | 1,812 | -19 | -1% | 600 |
| 2018/09/25 | 1,830 | 1,832 | 1,829 | 1,831 | +9 | +0.5% | 1,400 |
| 2018/09/21 | 1,824 | 1,824 | 1,822 | 1,822 | +17 | +0.9% | 1,200 |
| 2018/09/20 | 1,804 | 1,806 | 1,804 | 1,805 | +2 | +0.1% | 900 |
| 2018/09/19 | 1,802 | 1,820 | 1,802 | 1,803 | +3 | +0.2% | 2,400 |
| 2018/09/18 | 1,799 | 1,803 | 1,799 | 1,800 | ±0 | ±0% | 600 |
| 2018/09/14 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 700 |
| 2018/09/13 | 1,789 | 1,797 | 1,789 | 1,790 | +13 | +0.7% | 1,500 |
| 2018/09/12 | 1,776 | 1,787 | 1,775 | 1,777 | ±0 | ±0% | 5,300 |
| 2018/09/11 | 1,777 | 1,777 | 1,777 | 1,777 | -1 | -0.1% | 500 |
| 2018/09/10 | 1,786 | 1,786 | 1,777 | 1,778 | +8 | +0.5% | 1,100 |
| 2018/09/07 | 1,761 | 1,775 | 1,761 | 1,770 | +9 | +0.5% | 800 |
| 2018/09/06 | 1,776 | 1,776 | 1,761 | 1,761 | -16 | -0.9% | 400 |
| 2018/09/05 | 1,777 | 1,778 | 1,777 | 1,777 | -2 | -0.1% | 500 |
| 2018/09/04 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 1,400 |
| 2018/09/03 | 1,783 | 1,783 | 1,779 | 1,779 | +11 | +0.6% | 600 |
| 2018/08/31 | 1,767 | 1,768 | 1,767 | 1,768 | +1 | +0.1% | 500 |
| 2018/08/30 | 1,781 | 1,785 | 1,760 | 1,767 | -6 | -0.3% | 3,600 |
| 2018/08/29 | 1,760 | 1,773 | 1,760 | 1,773 | -1 | -0.1% | 800 |
| 2018/08/28 | 1,770 | 1,774 | 1,768 | 1,774 | +4 | +0.2% | 400 |
| 2018/08/27 | 1,770 | 1,770 | 1,769 | 1,770 | +10 | +0.6% | 1,000 |
| 2018/08/24 | 1,760 | 1,760 | 1,760 | 1,760 | +10 | +0.6% | 500 |
| 2018/08/23 | 1,760 | 1,760 | 1,741 | 1,750 | ±0 | ±0% | 1,800 |
| 2018/08/22 | 1,775 | 1,775 | 1,742 | 1,750 | -19 | -1.1% | 8,100 |
| 2018/08/21 | 1,760 | 1,769 | 1,760 | 1,769 | +9 | +0.5% | 3,200 |
| 2018/08/20 | 1,776 | 1,778 | 1,750 | 1,760 | -15 | -0.8% | 1,600 |
| 2018/08/17 | 1,774 | 1,775 | 1,774 | 1,775 | +2 | +0.1% | 300 |
| 2018/08/16 | 1,779 | 1,780 | 1,773 | 1,773 | -6 | -0.3% | 2,400 |
| 2018/08/15 | 1,782 | 1,782 | 1,779 | 1,779 | -3 | -0.2% | 800 |
| 2018/08/14 | 1,793 | 1,793 | 1,782 | 1,782 | -9 | -0.5% | 2,000 |
| 2018/08/13 | 1,810 | 1,810 | 1,791 | 1,791 | -9 | -0.5% | 600 |
| 2018/08/10 | 1,815 | 1,815 | 1,799 | 1,800 | -15 | -0.8% | 800 |
| 2018/08/09 | 1,819 | 1,819 | 1,815 | 1,815 | +10 | +0.6% | 200 |
| 2018/08/08 | 1,813 | 1,813 | 1,805 | 1,805 | +5 | +0.3% | 800 |
| 2018/08/07 | 1,793 | 1,809 | 1,793 | 1,800 | -25 | -1.4% | 2,100 |
| 2018/08/06 | 1,825 | 1,825 | 1,825 | 1,825 | +21 | +1.2% | 100 |
| 2018/08/03 | 1,834 | 1,834 | 1,804 | 1,804 | -39 | -2.1% | 5,400 |
| 2018/08/02 | 1,836 | 1,850 | 1,836 | 1,843 | +7 | +0.4% | 4,900 |
| 2018/08/01 | 1,840 | 1,850 | 1,835 | 1,836 | +2 | +0.1% | 1,300 |
| 2018/07/31 | 1,835 | 1,835 | 1,834 | 1,834 | ±0 | ±0% | 700 |
| 2018/07/30 | 1,833 | 1,834 | 1,833 | 1,834 | -6 | -0.3% | 800 |
| 2018/07/27 | 1,832 | 1,849 | 1,832 | 1,840 | +8 | +0.4% | 5,500 |
| 2018/07/26 | 1,832 | 1,836 | 1,832 | 1,832 | +2 | +0.1% | 800 |
| 2018/07/25 | 1,832 | 1,834 | 1,830 | 1,830 | -2 | -0.1% | 1,800 |
| 2018/07/24 | 1,832 | 1,832 | 1,832 | 1,832 | ±0 | ±0% | 600 |
| 2018/07/23 | 1,832 | 1,832 | 1,832 | 1,832 | -16 | -0.9% | 5,200 |
| 2018/07/20 | 1,844 | 1,855 | 1,836 | 1,848 | +17 | +0.9% | 1,000 |
| 2018/07/19 | 1,831 | 1,831 | 1,831 | 1,831 | -1 | -0.1% | 300 |
1501～
1550
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
