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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,736 | 1,737 | 1,723 | 1,735 | -2 | -0.1% | 800 |
| 2024/06/21 | 1,746 | 1,746 | 1,715 | 1,737 | +2 | +0.1% | 1,100 |
| 2024/06/20 | 1,714 | 1,746 | 1,714 | 1,735 | +19 | +1.1% | 1,000 |
| 2024/06/19 | 1,706 | 1,745 | 1,700 | 1,716 | +26 | +1.5% | 1,200 |
| 2024/06/18 | 1,705 | 1,706 | 1,690 | 1,690 | -8 | -0.5% | 600 |
| 2024/06/17 | 1,687 | 1,699 | 1,687 | 1,698 | +5 | +0.3% | 700 |
| 2024/06/14 | 1,698 | 1,700 | 1,687 | 1,693 | -14 | -0.8% | 1,500 |
| 2024/06/13 | 1,719 | 1,719 | 1,690 | 1,707 | -12 | -0.7% | 1,100 |
| 2024/06/12 | 1,727 | 1,741 | 1,697 | 1,719 | -15 | -0.9% | 3,300 |
| 2024/06/11 | 1,731 | 1,734 | 1,724 | 1,734 | +13 | +0.8% | 1,100 |
| 2024/06/10 | 1,740 | 1,745 | 1,721 | 1,721 | -19 | -1.1% | 900 |
| 2024/06/07 | 1,740 | 1,750 | 1,740 | 1,740 | +3 | +0.2% | 1,000 |
| 2024/06/06 | 1,709 | 1,740 | 1,707 | 1,737 | -4 | -0.2% | 1,100 |
| 2024/06/05 | 1,720 | 1,742 | 1,720 | 1,741 | +21 | +1.2% | 1,500 |
| 2024/06/04 | 1,709 | 1,720 | 1,709 | 1,720 | +10 | +0.6% | 300 |
| 2024/06/03 | 1,709 | 1,775 | 1,709 | 1,710 | +14 | +0.8% | 1,300 |
| 2024/05/31 | 1,659 | 1,749 | 1,659 | 1,696 | +34 | +2% | 2,100 |
| 2024/05/30 | 1,672 | 1,672 | 1,620 | 1,662 | -10 | -0.6% | 5,600 |
| 2024/05/29 | 1,720 | 1,720 | 1,672 | 1,672 | -40 | -2.3% | 4,000 |
| 2024/05/28 | 1,691 | 1,714 | 1,691 | 1,712 | +9 | +0.5% | 1,000 |
| 2024/05/27 | 1,728 | 1,728 | 1,691 | 1,703 | -2 | -0.1% | 1,400 |
| 2024/05/24 | 1,712 | 1,712 | 1,705 | 1,705 | -7 | -0.4% | 800 |
| 2024/05/23 | 1,747 | 1,747 | 1,710 | 1,712 | -34 | -1.9% | 400 |
| 2024/05/22 | 1,723 | 1,746 | 1,720 | 1,746 | +22 | +1.3% | 2,300 |
| 2024/05/21 | 1,747 | 1,747 | 1,713 | 1,724 | -11 | -0.6% | 1,300 |
| 2024/05/20 | 1,722 | 1,749 | 1,722 | 1,735 | +21 | +1.2% | 1,700 |
| 2024/05/17 | 1,735 | 1,735 | 1,690 | 1,714 | +2 | +0.1% | 4,900 |
| 2024/05/16 | 1,753 | 1,753 | 1,712 | 1,712 | -51 | -2.9% | 1,900 |
| 2024/05/15 | 1,747 | 1,765 | 1,711 | 1,763 | +7 | +0.4% | 6,300 |
| 2024/05/14 | 1,831 | 1,833 | 1,690 | 1,756 | -139 | -7.3% | 10,200 |
| 2024/05/13 | 1,798 | 1,895 | 1,795 | 1,895 | +100 | +5.6% | 6,800 |
| 2024/05/10 | 1,870 | 1,870 | 1,765 | 1,795 | -35 | -1.9% | 6,600 |
| 2024/05/09 | 1,799 | 1,830 | 1,790 | 1,830 | +20 | +1.1% | 2,500 |
| 2024/05/08 | 1,825 | 1,825 | 1,810 | 1,810 | -12 | -0.7% | 2,400 |
| 2024/05/07 | 1,833 | 1,833 | 1,813 | 1,822 | -11 | -0.6% | 3,000 |
| 2024/05/02 | 1,813 | 1,833 | 1,773 | 1,833 | +20 | +1.1% | 1,700 |
| 2024/05/01 | 1,769 | 1,820 | 1,769 | 1,813 | +50 | +2.8% | 3,000 |
| 2024/04/30 | 1,761 | 1,830 | 1,761 | 1,763 | -27 | -1.5% | 9,800 |
| 2024/04/26 | 1,860 | 1,860 | 1,769 | 1,790 | -65 | -3.5% | 6,400 |
| 2024/04/25 | 1,915 | 1,916 | 1,855 | 1,855 | -97 | -5% | 3,700 |
| 2024/04/24 | 1,922 | 1,952 | 1,922 | 1,952 | +7 | +0.4% | 700 |
| 2024/04/23 | 1,945 | 1,970 | 1,898 | 1,945 | -4 | -0.2% | 2,300 |
| 2024/04/22 | 1,976 | 1,976 | 1,898 | 1,949 | -2 | -0.1% | 2,400 |
| 2024/04/19 | 2,015 | 2,015 | 1,921 | 1,951 | -64 | -3.2% | 2,600 |
| 2024/04/18 | 2,009 | 2,035 | 2,009 | 2,015 | +5 | +0.2% | 1,200 |
| 2024/04/17 | 2,020 | 2,020 | 1,989 | 2,010 | -10 | -0.5% | 3,600 |
| 2024/04/16 | 2,045 | 2,098 | 2,011 | 2,020 | -25 | -1.2% | 3,500 |
| 2024/04/15 | 2,031 | 2,045 | 2,007 | 2,045 | +12 | +0.6% | 1,300 |
| 2024/04/12 | 2,001 | 2,033 | 2,000 | 2,033 | +3 | +0.1% | 1,700 |
| 2024/04/11 | 2,040 | 2,040 | 2,030 | 2,030 | -17 | -0.8% | 200 |
201～
250
件表示中 / 3683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 | 160,900円 | +9.8% | -15.3% | 2.18% | 12.65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 |
| ＮＦＫ－ＨＤ | 8,300円 | -6.9% | -59.3% | 0.00% | 145.61倍 | 0.74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 |
| タケダ機 | 347,500円 | +0.7% | -9.0% | 2.30% | 8.19倍 | 0.62倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| コンバム | 203,500円 | +7.0% | -10.2% | 2.46% | 14.40倍 | 0.53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 |
| 東京機 | 38,600円 | -20.5% | -23.1% | 0.00% | 23.98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 |
市場注目の銘柄
チャート関連のコラム
