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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 185 | 185 | 181 | 183 | ±0 | ±0% | 65,000 |
| 2010/07/05 | 176 | 183 | 170 | 183 | +12 | +7% | 100,000 |
| 2010/07/02 | 169 | 171 | 169 | 171 | ±0 | ±0% | 36,000 |
| 2010/07/01 | 169 | 171 | 169 | 171 | -3 | -1.7% | 58,000 |
| 2010/06/30 | 172 | 177 | 169 | 174 | -3 | -1.7% | 47,000 |
| 2010/06/29 | 181 | 181 | 172 | 177 | -4 | -2.2% | 50,000 |
| 2010/06/28 | 181 | 182 | 181 | 181 | -2 | -1.1% | 24,000 |
| 2010/06/25 | 182 | 183 | 182 | 183 | -2 | -1.1% | 16,000 |
| 2010/06/24 | 182 | 186 | 182 | 185 | +2 | +1.1% | 12,000 |
| 2010/06/23 | 185 | 185 | 183 | 183 | -6 | -3.2% | 29,000 |
| 2010/06/22 | 189 | 189 | 187 | 189 | +1 | +0.5% | 39,000 |
| 2010/06/21 | 188 | 189 | 188 | 188 | +2 | +1.1% | 41,000 |
| 2010/06/18 | 185 | 188 | 184 | 186 | +1 | +0.5% | 47,000 |
| 2010/06/17 | 187 | 187 | 184 | 185 | +1 | +0.5% | 29,000 |
| 2010/06/16 | 182 | 184 | 178 | 184 | +5 | +2.8% | 59,000 |
| 2010/06/15 | 181 | 183 | 178 | 179 | -5 | -2.7% | 109,000 |
| 2010/06/14 | 183 | 184 | 182 | 184 | +2 | +1.1% | 9,000 |
| 2010/06/11 | 182 | 182 | 179 | 182 | ±0 | ±0% | 138,000 |
| 2010/06/10 | 182 | 185 | 182 | 182 | -2 | -1.1% | 21,000 |
| 2010/06/09 | 186 | 186 | 183 | 184 | -2 | -1.1% | 20,000 |
| 2010/06/08 | 188 | 192 | 186 | 186 | -7 | -3.6% | 88,000 |
| 2010/06/07 | 194 | 194 | 190 | 193 | -6 | -3% | 41,000 |
| 2010/06/04 | 200 | 200 | 198 | 199 | -1 | -0.5% | 22,000 |
| 2010/06/03 | 197 | 200 | 196 | 200 | +5 | +2.6% | 26,000 |
| 2010/06/02 | 197 | 197 | 195 | 195 | -3 | -1.5% | 24,000 |
| 2010/06/01 | 199 | 199 | 197 | 198 | -1 | -0.5% | 17,000 |
| 2010/05/31 | 200 | 200 | 197 | 199 | +4 | +2.1% | 33,000 |
| 2010/05/28 | 195 | 196 | 193 | 195 | ±0 | ±0% | 59,000 |
| 2010/05/27 | 195 | 195 | 194 | 195 | -4 | -2% | 45,000 |
| 2010/05/26 | 197 | 199 | 192 | 199 | +5 | +2.6% | 78,000 |
| 2010/05/25 | 195 | 196 | 193 | 194 | -1 | -0.5% | 46,000 |
| 2010/05/24 | 200 | 200 | 191 | 195 | ±0 | ±0% | 61,000 |
| 2010/05/21 | 204 | 204 | 194 | 195 | -4 | -2% | 70,000 |
| 2010/05/20 | 199 | 200 | 197 | 199 | +1 | +0.5% | 29,000 |
| 2010/05/19 | 196 | 198 | 192 | 198 | +1 | +0.5% | 26,000 |
| 2010/05/18 | 199 | 199 | 196 | 197 | -4 | -2% | 43,000 |
| 2010/05/17 | 202 | 203 | 200 | 201 | -6 | -2.9% | 53,000 |
| 2010/05/14 | 201 | 208 | 201 | 207 | +2 | +1% | 63,000 |
| 2010/05/13 | 206 | 207 | 205 | 205 | -1 | -0.5% | 36,000 |
| 2010/05/12 | 199 | 206 | 199 | 206 | +12 | +6.2% | 64,000 |
| 2010/05/11 | 196 | 201 | 193 | 194 | +3 | +1.6% | 50,000 |
| 2010/05/10 | 192 | 192 | 187 | 191 | +3 | +1.6% | 42,000 |
| 2010/05/07 | 188 | 192 | 185 | 188 | -9 | -4.6% | 85,000 |
| 2010/05/06 | 203 | 203 | 197 | 197 | -7 | -3.4% | 62,000 |
| 2010/04/30 | 205 | 207 | 202 | 204 | +5 | +2.5% | 59,000 |
| 2010/04/28 | 197 | 200 | 197 | 199 | -5 | -2.5% | 129,000 |
| 2010/04/27 | 205 | 206 | 201 | 204 | -4 | -1.9% | 48,000 |
| 2010/04/26 | 202 | 208 | 202 | 208 | +5 | +2.5% | 57,000 |
| 2010/04/23 | 200 | 205 | 200 | 203 | ±0 | ±0% | 31,000 |
| 2010/04/22 | 208 | 208 | 201 | 203 | -4 | -1.9% | 59,000 |
3701～
3750
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
