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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,304 | 1,316 | 1,290 | 1,309 | +5 | +0.4% | 2,100 |
| 2023/06/20 | 1,295 | 1,328 | 1,290 | 1,304 | +13 | +1% | 2,100 |
| 2023/06/19 | 1,291 | 1,296 | 1,291 | 1,291 | +3 | +0.2% | 700 |
| 2023/06/16 | 1,285 | 1,290 | 1,285 | 1,288 | +3 | +0.2% | 500 |
| 2023/06/15 | 1,288 | 1,288 | 1,285 | 1,285 | +1 | +0.1% | 600 |
| 2023/06/14 | 1,284 | 1,286 | 1,284 | 1,284 | +1 | +0.1% | 800 |
| 2023/06/13 | 1,296 | 1,296 | 1,281 | 1,283 | -11 | -0.9% | 1,400 |
| 2023/06/12 | 1,296 | 1,296 | 1,293 | 1,294 | +4 | +0.3% | 1,000 |
| 2023/06/09 | 1,296 | 1,296 | 1,289 | 1,290 | +5 | +0.4% | 900 |
| 2023/06/08 | 1,295 | 1,295 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2023/06/07 | 1,293 | 1,300 | 1,280 | 1,285 | -8 | -0.6% | 1,600 |
| 2023/06/06 | 1,293 | 1,293 | 1,293 | 1,293 | +4 | +0.3% | 600 |
| 2023/06/05 | 1,305 | 1,305 | 1,279 | 1,289 | -5 | -0.4% | 1,000 |
| 2023/06/02 | 1,292 | 1,304 | 1,292 | 1,294 | +5 | +0.4% | 800 |
| 2023/06/01 | 1,284 | 1,304 | 1,284 | 1,289 | +1 | +0.1% | 1,300 |
| 2023/05/31 | 1,298 | 1,298 | 1,285 | 1,288 | -10 | -0.8% | 5,100 |
| 2023/05/30 | 1,288 | 1,298 | 1,288 | 1,298 | +10 | +0.8% | 1,700 |
| 2023/05/29 | 1,288 | 1,292 | 1,250 | 1,288 | -30 | -2.3% | 3,000 |
| 2023/05/26 | 1,309 | 1,318 | 1,308 | 1,318 | +9 | +0.7% | 2,400 |
| 2023/05/25 | 1,311 | 1,312 | 1,307 | 1,309 | -5 | -0.4% | 1,200 |
| 2023/05/24 | 1,322 | 1,322 | 1,312 | 1,314 | -8 | -0.6% | 2,000 |
| 2023/05/23 | 1,321 | 1,322 | 1,313 | 1,322 | ±0 | ±0% | 4,100 |
| 2023/05/22 | 1,343 | 1,343 | 1,322 | 1,322 | -2 | -0.2% | 3,100 |
| 2023/05/19 | 1,322 | 1,326 | 1,316 | 1,324 | +3 | +0.2% | 3,500 |
| 2023/05/18 | 1,333 | 1,345 | 1,315 | 1,321 | ±0 | ±0% | 5,100 |
| 2023/05/17 | 1,324 | 1,335 | 1,316 | 1,321 | -4 | -0.3% | 4,200 |
| 2023/05/16 | 1,323 | 1,328 | 1,313 | 1,325 | +2 | +0.2% | 2,700 |
| 2023/05/15 | 1,339 | 1,359 | 1,316 | 1,323 | -15 | -1.1% | 8,400 |
| 2023/05/12 | 1,329 | 1,338 | 1,322 | 1,338 | +8 | +0.6% | 2,600 |
| 2023/05/11 | 1,323 | 1,332 | 1,307 | 1,330 | +7 | +0.5% | 3,100 |
| 2023/05/10 | 1,323 | 1,323 | 1,311 | 1,323 | +8 | +0.6% | 1,300 |
| 2023/05/09 | 1,324 | 1,324 | 1,310 | 1,315 | +8 | +0.6% | 1,200 |
| 2023/05/08 | 1,307 | 1,320 | 1,300 | 1,307 | ±0 | ±0% | 1,200 |
| 2023/05/02 | 1,291 | 1,307 | 1,291 | 1,307 | +16 | +1.2% | 1,100 |
| 2023/05/01 | 1,291 | 1,294 | 1,290 | 1,291 | -22 | -1.7% | 2,900 |
| 2023/04/28 | 1,313 | 1,319 | 1,307 | 1,313 | +3 | +0.2% | 1,200 |
| 2023/04/27 | 1,310 | 1,310 | 1,310 | 1,310 | -6 | -0.5% | 500 |
| 2023/04/26 | 1,317 | 1,321 | 1,316 | 1,316 | -9 | -0.7% | 800 |
| 2023/04/25 | 1,328 | 1,329 | 1,316 | 1,325 | -5 | -0.4% | 2,400 |
| 2023/04/24 | 1,323 | 1,332 | 1,313 | 1,330 | +8 | +0.6% | 2,100 |
| 2023/04/21 | 1,330 | 1,330 | 1,313 | 1,322 | -6 | -0.5% | 1,700 |
| 2023/04/20 | 1,319 | 1,329 | 1,319 | 1,328 | +15 | +1.1% | 800 |
| 2023/04/19 | 1,321 | 1,326 | 1,312 | 1,313 | -8 | -0.6% | 2,600 |
| 2023/04/18 | 1,326 | 1,330 | 1,315 | 1,321 | -5 | -0.4% | 1,200 |
| 2023/04/17 | 1,328 | 1,328 | 1,317 | 1,326 | -4 | -0.3% | 4,500 |
| 2023/04/14 | 1,313 | 1,330 | 1,310 | 1,330 | +17 | +1.3% | 1,200 |
| 2023/04/13 | 1,313 | 1,325 | 1,312 | 1,313 | +1 | +0.1% | 1,700 |
| 2023/04/12 | 1,283 | 1,345 | 1,283 | 1,312 | +6 | +0.5% | 6,100 |
| 2023/04/11 | 1,311 | 1,311 | 1,303 | 1,306 | -4 | -0.3% | 900 |
| 2023/04/10 | 1,312 | 1,312 | 1,303 | 1,310 | +10 | +0.8% | 1,700 |
351～
400
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
