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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,595 | 1,600 | 1,590 | 1,592 | -7 | -0.4% | 700 |
| 2024/11/21 | 1,600 | 1,600 | 1,599 | 1,599 | +7 | +0.4% | 1,200 |
| 2024/11/20 | 1,598 | 1,600 | 1,592 | 1,592 | -6 | -0.4% | 500 |
| 2024/11/19 | 1,580 | 1,608 | 1,571 | 1,598 | -7 | -0.4% | 2,000 |
| 2024/11/18 | 1,609 | 1,616 | 1,590 | 1,605 | -7 | -0.4% | 1,300 |
| 2024/11/15 | 1,613 | 1,613 | 1,609 | 1,612 | +3 | +0.2% | 1,300 |
| 2024/11/14 | 1,637 | 1,637 | 1,609 | 1,609 | -46 | -2.8% | 1,600 |
| 2024/11/13 | 1,660 | 1,660 | 1,637 | 1,655 | -19 | -1.1% | 3,900 |
| 2024/11/12 | 1,644 | 1,680 | 1,579 | 1,674 | +96 | +6.1% | 26,500 |
| 2024/11/11 | 1,528 | 1,588 | 1,524 | 1,578 | +63 | +4.2% | 2,900 |
| 2024/11/08 | 1,500 | 1,515 | 1,500 | 1,515 | +21 | +1.4% | 900 |
| 2024/11/07 | 1,490 | 1,494 | 1,490 | 1,494 | ±0 | ±0% | 300 |
| 2024/11/06 | 1,488 | 1,494 | 1,488 | 1,494 | +13 | +0.9% | 500 |
| 2024/11/05 | 1,490 | 1,490 | 1,481 | 1,481 | +21 | +1.4% | 600 |
| 2024/11/01 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 600 |
| 2024/10/31 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,460 | 1,460 | 1,460 | 1,460 | -7 | -0.5% | 100 |
| 2024/10/29 | 1,467 | 1,467 | 1,466 | 1,467 | - | - | 400 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,451 | 1,463 | 1,447 | 1,463 | +12 | +0.8% | 900 |
| 2024/10/24 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1% | 200 |
| 2024/10/23 | 1,477 | 1,477 | 1,452 | 1,452 | -25 | -1.7% | 900 |
| 2024/10/22 | 1,488 | 1,488 | 1,476 | 1,477 | -11 | -0.7% | 300 |
| 2024/10/21 | 1,472 | 1,515 | 1,447 | 1,488 | +46 | +3.2% | 3,100 |
| 2024/10/18 | 1,444 | 1,444 | 1,441 | 1,442 | +10 | +0.7% | 900 |
| 2024/10/17 | 1,452 | 1,452 | 1,432 | 1,432 | -20 | -1.4% | 1,300 |
| 2024/10/16 | 1,412 | 1,452 | 1,412 | 1,452 | +44 | +3.1% | 900 |
| 2024/10/15 | 1,426 | 1,426 | 1,408 | 1,408 | -17 | -1.2% | 1,300 |
| 2024/10/11 | 1,425 | 1,425 | 1,425 | 1,425 | -14 | -1% | 300 |
| 2024/10/10 | 1,429 | 1,439 | 1,427 | 1,439 | +14 | +1% | 6,700 |
| 2024/10/09 | 1,435 | 1,465 | 1,425 | 1,425 | -7 | -0.5% | 700 |
| 2024/10/08 | 1,453 | 1,453 | 1,432 | 1,432 | - | - | 900 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,476 | 1,476 | 1,476 | 1,476 | +30 | +2.1% | 100 |
| 2024/10/03 | 1,447 | 1,447 | 1,446 | 1,446 | +11 | +0.8% | 400 |
| 2024/10/02 | 1,433 | 1,435 | 1,433 | 1,435 | -4 | -0.3% | 1,500 |
| 2024/10/01 | 1,430 | 1,439 | 1,430 | 1,439 | +19 | +1.3% | 800 |
| 2024/09/30 | 1,410 | 1,420 | 1,410 | 1,420 | -46 | -3.1% | 2,200 |
| 2024/09/27 | 1,459 | 1,466 | 1,459 | 1,466 | -8 | -0.5% | 1,000 |
| 2024/09/26 | 1,474 | 1,474 | 1,474 | 1,474 | +4 | +0.3% | 300 |
| 2024/09/25 | 1,460 | 1,470 | 1,460 | 1,470 | +19 | +1.3% | 200 |
| 2024/09/24 | 1,500 | 1,500 | 1,451 | 1,451 | -19 | -1.3% | 1,700 |
| 2024/09/20 | 1,451 | 1,491 | 1,450 | 1,470 | +33 | +2.3% | 1,800 |
| 2024/09/19 | 1,452 | 1,452 | 1,437 | 1,437 | -13 | -0.9% | 1,000 |
| 2024/09/18 | 1,449 | 1,451 | 1,449 | 1,450 | +2 | +0.1% | 800 |
| 2024/09/17 | 1,456 | 1,456 | 1,448 | 1,448 | -6 | -0.4% | 1,900 |
| 2024/09/13 | 1,453 | 1,455 | 1,453 | 1,454 | -13 | -0.9% | 1,600 |
| 2024/09/12 | 1,482 | 1,482 | 1,453 | 1,467 | +17 | +1.2% | 3,800 |
| 2024/09/11 | 1,470 | 1,470 | 1,433 | 1,450 | -15 | -1% | 1,800 |
| 2024/09/10 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 700 |
151～
200
件表示中 / 3736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 | 192,600円 | -8.1% | +57.4% | 1.82% | 18.92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 | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68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 | 262,700円 | -19.3% | -44.1% | 2.28% | 9.78倍 | 0.50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
