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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,520 | 1,533 | 1,465 | 1,525 | -8 | -0.5% | 5,400 |
| 2023/11/15 | 1,539 | 1,541 | 1,520 | 1,533 | -6 | -0.4% | 1,300 |
| 2023/11/14 | 1,550 | 1,576 | 1,516 | 1,539 | -21 | -1.3% | 6,400 |
| 2023/11/13 | 1,629 | 1,629 | 1,516 | 1,560 | -69 | -4.2% | 10,300 |
| 2023/11/10 | 1,545 | 1,645 | 1,539 | 1,629 | +106 | +7% | 21,200 |
| 2023/11/09 | 1,506 | 1,524 | 1,495 | 1,523 | +18 | +1.2% | 3,400 |
| 2023/11/08 | 1,512 | 1,537 | 1,500 | 1,505 | -5 | -0.3% | 6,500 |
| 2023/11/07 | 1,540 | 1,540 | 1,510 | 1,510 | -58 | -3.7% | 3,400 |
| 2023/11/06 | 1,535 | 1,573 | 1,525 | 1,568 | +34 | +2.2% | 1,800 |
| 2023/11/02 | 1,533 | 1,534 | 1,492 | 1,534 | -1 | -0.1% | 1,200 |
| 2023/11/01 | 1,491 | 1,535 | 1,491 | 1,535 | +45 | +3% | 500 |
| 2023/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2023/10/30 | 1,500 | 1,500 | 1,490 | 1,490 | -30 | -2% | 700 |
| 2023/10/27 | 1,512 | 1,540 | 1,512 | 1,520 | +8 | +0.5% | 1,800 |
| 2023/10/26 | 1,584 | 1,655 | 1,486 | 1,512 | -73 | -4.6% | 14,700 |
| 2023/10/25 | 1,573 | 1,593 | 1,573 | 1,585 | +20 | +1.3% | 3,800 |
| 2023/10/24 | 1,517 | 1,565 | 1,516 | 1,565 | +20 | +1.3% | 1,000 |
| 2023/10/23 | 1,573 | 1,573 | 1,512 | 1,545 | -5 | -0.3% | 3,000 |
| 2023/10/20 | 1,576 | 1,576 | 1,537 | 1,550 | -26 | -1.6% | 900 |
| 2023/10/19 | 1,557 | 1,576 | 1,554 | 1,576 | +15 | +1% | 1,400 |
| 2023/10/18 | 1,521 | 1,573 | 1,521 | 1,561 | +44 | +2.9% | 3,000 |
| 2023/10/17 | 1,545 | 1,545 | 1,517 | 1,517 | -26 | -1.7% | 1,700 |
| 2023/10/16 | 1,562 | 1,562 | 1,533 | 1,543 | -24 | -1.5% | 1,300 |
| 2023/10/13 | 1,571 | 1,571 | 1,500 | 1,567 | -6 | -0.4% | 1,300 |
| 2023/10/12 | 1,571 | 1,590 | 1,544 | 1,573 | -1 | -0.1% | 3,400 |
| 2023/10/11 | 1,571 | 1,577 | 1,571 | 1,574 | +4 | +0.3% | 2,000 |
| 2023/10/10 | 1,597 | 1,597 | 1,550 | 1,570 | +13 | +0.8% | 2,200 |
| 2023/10/06 | 1,510 | 1,557 | 1,510 | 1,557 | +20 | +1.3% | 1,000 |
| 2023/10/05 | 1,499 | 1,544 | 1,493 | 1,537 | +46 | +3.1% | 3,400 |
| 2023/10/04 | 1,504 | 1,577 | 1,485 | 1,491 | -93 | -5.9% | 17,700 |
| 2023/10/03 | 1,610 | 1,624 | 1,510 | 1,584 | -26 | -1.6% | 6,700 |
| 2023/10/02 | 1,640 | 1,640 | 1,601 | 1,610 | -16 | -1% | 3,300 |
| 2023/09/29 | 1,637 | 1,666 | 1,607 | 1,626 | -15 | -0.9% | 2,700 |
| 2023/09/28 | 1,620 | 1,656 | 1,620 | 1,641 | -4 | -0.2% | 3,100 |
| 2023/09/27 | 1,660 | 1,666 | 1,602 | 1,645 | -54 | -3.2% | 4,600 |
| 2023/09/26 | 1,694 | 1,699 | 1,667 | 1,699 | ±0 | ±0% | 1,000 |
| 2023/09/25 | 1,663 | 1,699 | 1,659 | 1,699 | +13 | +0.8% | 1,700 |
| 2023/09/22 | 1,681 | 1,695 | 1,610 | 1,686 | +5 | +0.3% | 3,300 |
| 2023/09/21 | 1,730 | 1,730 | 1,626 | 1,681 | -51 | -2.9% | 11,700 |
| 2023/09/20 | 1,767 | 1,770 | 1,688 | 1,732 | -34 | -1.9% | 11,400 |
| 2023/09/19 | 1,782 | 1,783 | 1,758 | 1,766 | -11 | -0.6% | 2,500 |
| 2023/09/15 | 1,773 | 1,784 | 1,761 | 1,777 | +25 | +1.4% | 3,000 |
| 2023/09/14 | 1,739 | 1,779 | 1,739 | 1,752 | +24 | +1.4% | 8,100 |
| 2023/09/13 | 1,729 | 1,740 | 1,697 | 1,728 | +19 | +1.1% | 4,100 |
| 2023/09/12 | 1,713 | 1,720 | 1,696 | 1,709 | +13 | +0.8% | 5,200 |
| 2023/09/11 | 1,682 | 1,720 | 1,660 | 1,696 | +27 | +1.6% | 12,300 |
| 2023/09/08 | 1,647 | 1,680 | 1,647 | 1,669 | +14 | +0.8% | 1,900 |
| 2023/09/07 | 1,653 | 1,680 | 1,651 | 1,655 | -14 | -0.8% | 4,500 |
| 2023/09/06 | 1,655 | 1,670 | 1,624 | 1,669 | +14 | +0.8% | 3,700 |
| 2023/09/05 | 1,662 | 1,662 | 1,651 | 1,655 | -10 | -0.6% | 1,100 |
401～
450
件表示中 / 3737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 | 195,000円 | -8.1% | +57.4% | 1.79% | 19.16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 | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90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 | 9,400円 | +0.9% | -21.6% | 0.00% | 43.52倍 | 0.80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 | 262,800円 | -19.3% | -44.1% | 2.28% | 9.79倍 | 0.49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
