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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/10 | 2,080 | 2,080 | 2,046 | 2,047 | -35 | -1.7% | 600 |
| 2024/04/09 | 2,062 | 2,092 | 2,042 | 2,082 | +20 | +1% | 1,000 |
| 2024/04/08 | 2,009 | 2,080 | 2,003 | 2,062 | +58 | +2.9% | 5,100 |
| 2024/04/05 | 2,023 | 2,030 | 2,001 | 2,004 | -47 | -2.3% | 4,300 |
| 2024/04/04 | 2,065 | 2,129 | 2,041 | 2,051 | -14 | -0.7% | 4,900 |
| 2024/04/03 | 2,023 | 2,096 | 2,023 | 2,065 | +2 | +0.1% | 1,900 |
| 2024/04/02 | 2,065 | 2,150 | 2,063 | 2,063 | +2 | +0.1% | 3,700 |
| 2024/04/01 | 2,090 | 2,098 | 2,012 | 2,061 | +19 | +0.9% | 3,500 |
| 2024/03/29 | 2,094 | 2,094 | 2,042 | 2,042 | -56 | -2.7% | 1,500 |
| 2024/03/28 | 2,053 | 2,098 | 2,028 | 2,098 | +30 | +1.5% | 1,500 |
| 2024/03/27 | 2,037 | 2,082 | 1,973 | 2,068 | +37 | +1.8% | 4,100 |
| 2024/03/26 | 2,067 | 2,070 | 2,031 | 2,031 | -17 | -0.8% | 1,400 |
| 2024/03/25 | 2,071 | 2,073 | 2,048 | 2,048 | -18 | -0.9% | 1,500 |
| 2024/03/22 | 2,028 | 2,066 | 2,028 | 2,066 | +20 | +1% | 2,300 |
| 2024/03/21 | 2,074 | 2,074 | 2,005 | 2,046 | +2 | +0.1% | 1,300 |
| 2024/03/19 | 1,999 | 2,050 | 1,995 | 2,044 | +58 | +2.9% | 3,000 |
| 2024/03/18 | 1,999 | 2,000 | 1,986 | 1,986 | -15 | -0.7% | 3,900 |
| 2024/03/15 | 2,000 | 2,001 | 1,990 | 2,001 | +1 | +0.1% | 500 |
| 2024/03/14 | 2,010 | 2,010 | 1,986 | 2,000 | +6 | +0.3% | 1,000 |
| 2024/03/13 | 1,990 | 1,994 | 1,970 | 1,994 | +8 | +0.4% | 1,400 |
| 2024/03/12 | 1,959 | 2,022 | 1,955 | 1,986 | +1 | +0.1% | 2,800 |
| 2024/03/11 | 2,015 | 2,016 | 1,935 | 1,985 | -45 | -2.2% | 5,000 |
| 2024/03/08 | 1,997 | 2,050 | 1,997 | 2,030 | +15 | +0.7% | 800 |
| 2024/03/07 | 2,015 | 2,015 | 1,981 | 2,015 | +5 | +0.2% | 1,400 |
| 2024/03/06 | 1,962 | 2,010 | 1,962 | 2,010 | ±0 | ±0% | 1,300 |
| 2024/03/05 | 2,000 | 2,010 | 1,999 | 2,010 | +10 | +0.5% | 1,000 |
1～
50
件表示中 / 3457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 | 173,800円 | +9.8% | -15.3% | 1.73% | 24.48倍 | 0.31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 | 36,500円 | +22.6% | +5.7% | 1.10% | 15.23倍 | 1.29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 |
| タケダ機 | 410,000円 | +6.6% | +32.2% | 1.95% | 10.47倍 | 0.79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 |
| 中村超硬 | 31,900円 | +36.8% | - | 0.00% | 176.25倍 | 4.17倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 東京機 | 40,600円 | -21.3% | -92.3% | 0.00% | - | 0.44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
