ナイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 173 | 177 | 173 | 177 | +2 | +1.1% | 40,000 |
| 2010/09/14 | 173 | 175 | 173 | 175 | +3 | +1.7% | 19,000 |
| 2010/09/13 | 175 | 175 | 172 | 172 | -2 | -1.1% | 25,000 |
| 2010/09/10 | 171 | 177 | 171 | 174 | +2 | +1.2% | 132,000 |
| 2010/09/09 | 173 | 173 | 170 | 172 | -1 | -0.6% | 60,000 |
| 2010/09/08 | 174 | 174 | 172 | 173 | -4 | -2.3% | 23,000 |
| 2010/09/07 | 179 | 179 | 177 | 177 | -4 | -2.2% | 33,000 |
| 2010/09/06 | 180 | 181 | 179 | 181 | +1 | +0.6% | 32,000 |
| 2010/09/03 | 181 | 185 | 177 | 180 | -2 | -1.1% | 60,000 |
| 2010/09/02 | 182 | 183 | 175 | 182 | +4 | +2.2% | 47,000 |
| 2010/09/01 | 177 | 178 | 173 | 178 | ±0 | ±0% | 54,000 |
| 2010/08/31 | 184 | 184 | 178 | 178 | -6 | -3.3% | 46,000 |
| 2010/08/30 | 184 | 186 | 182 | 184 | ±0 | ±0% | 68,000 |
| 2010/08/27 | 170 | 184 | 170 | 184 | +14 | +8.2% | 67,000 |
| 2010/08/26 | 171 | 172 | 169 | 170 | -2 | -1.2% | 21,000 |
| 2010/08/25 | 170 | 175 | 170 | 172 | -3 | -1.7% | 18,000 |
| 2010/08/24 | 171 | 177 | 171 | 175 | +4 | +2.3% | 21,000 |
| 2010/08/23 | 174 | 174 | 169 | 171 | -3 | -1.7% | 25,000 |
| 2010/08/20 | 176 | 177 | 174 | 174 | -3 | -1.7% | 36,000 |
| 2010/08/19 | 177 | 177 | 176 | 177 | ±0 | ±0% | 38,000 |
| 2010/08/18 | 174 | 177 | 174 | 177 | +3 | +1.7% | 21,000 |
| 2010/08/17 | 172 | 175 | 168 | 174 | +2 | +1.2% | 21,000 |
| 2010/08/16 | 171 | 172 | 168 | 172 | ±0 | ±0% | 19,000 |
| 2010/08/13 | 168 | 172 | 168 | 172 | +4 | +2.4% | 15,000 |
| 2010/08/12 | 166 | 169 | 166 | 168 | -3 | -1.8% | 22,000 |
| 2010/08/11 | 173 | 173 | 170 | 171 | -5 | -2.8% | 32,000 |
| 2010/08/10 | 179 | 179 | 176 | 176 | -3 | -1.7% | 15,000 |
| 2010/08/09 | 178 | 180 | 178 | 179 | +1 | +0.6% | 15,000 |
| 2010/08/06 | 172 | 178 | 172 | 178 | +5 | +2.9% | 16,000 |
| 2010/08/05 | 174 | 174 | 172 | 173 | +2 | +1.2% | 23,000 |
| 2010/08/04 | 178 | 178 | 171 | 171 | -7 | -3.9% | 27,000 |
| 2010/08/03 | 180 | 180 | 177 | 178 | -1 | -0.6% | 28,000 |
| 2010/08/02 | 178 | 180 | 178 | 179 | +2 | +1.1% | 19,000 |
| 2010/07/30 | 182 | 182 | 176 | 177 | -3 | -1.7% | 65,000 |
| 2010/07/29 | 183 | 184 | 180 | 180 | -3 | -1.6% | 31,000 |
| 2010/07/28 | 183 | 184 | 183 | 183 | +1 | +0.5% | 25,000 |
| 2010/07/27 | 179 | 184 | 178 | 182 | +4 | +2.2% | 74,000 |
| 2010/07/26 | 179 | 185 | 178 | 178 | ±0 | ±0% | 53,000 |
| 2010/07/23 | 182 | 182 | 178 | 178 | -2 | -1.1% | 44,000 |
| 2010/07/22 | 180 | 181 | 178 | 180 | +5 | +2.9% | 94,000 |
| 2010/07/21 | 178 | 178 | 173 | 175 | +2 | +1.2% | 82,000 |
| 2010/07/20 | 166 | 173 | 166 | 173 | +4 | +2.4% | 47,000 |
| 2010/07/16 | 170 | 170 | 168 | 169 | -2 | -1.2% | 46,000 |
| 2010/07/15 | 173 | 173 | 171 | 171 | -5 | -2.8% | 26,000 |
| 2010/07/14 | 178 | 178 | 173 | 176 | +2 | +1.1% | 38,000 |
| 2010/07/13 | 178 | 178 | 174 | 174 | ±0 | ±0% | 42,000 |
| 2010/07/12 | 177 | 177 | 172 | 174 | -3 | -1.7% | 25,000 |
| 2010/07/09 | 177 | 177 | 176 | 177 | +2 | +1.1% | 27,000 |
| 2010/07/08 | 177 | 178 | 175 | 175 | +3 | +1.7% | 34,000 |
| 2010/07/07 | 181 | 181 | 171 | 172 | -11 | -6% | 127,000 |
3651～
3700
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ナイス」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 |
|---|---|---|---|---|---|---|---|---|
| ナイス | 190,100円 | +7.0% | +2.2% | 3.79% | 7.53倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ＳＰＫ | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日邦産 | 258,400円 | +1.4% | -7.4% | 3.02% | 16.68倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ＯＵＧ ＨＤ | 412,500円 | -1.5% | -23.6% | 2.47% | 6.75倍 | 0.63倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 251,100円 | +0.8% | -2.8% | 3.98% | 8.37倍 | 0.70倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
