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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,968 | 2,015 | 1,965 | 2,000 | +12 | +0.6% | 4,200 |
| 2024/03/01 | 1,970 | 1,988 | 1,951 | 1,988 | -30 | -1.5% | 500 |
| 2024/02/29 | 2,027 | 2,027 | 1,970 | 2,018 | -9 | -0.4% | 3,000 |
| 2024/02/28 | 2,002 | 2,027 | 2,002 | 2,027 | +23 | +1.1% | 1,200 |
| 2024/02/27 | 2,050 | 2,050 | 2,004 | 2,004 | -58 | -2.8% | 1,300 |
| 2024/02/26 | 2,026 | 2,062 | 2,015 | 2,062 | +46 | +2.3% | 3,400 |
| 2024/02/22 | 2,000 | 2,028 | 2,000 | 2,016 | +25 | +1.3% | 1,000 |
| 2024/02/21 | 2,032 | 2,038 | 1,991 | 1,991 | -52 | -2.5% | 2,700 |
| 2024/02/20 | 2,087 | 2,087 | 2,035 | 2,043 | -17 | -0.8% | 3,100 |
| 2024/02/19 | 2,032 | 2,060 | 1,996 | 2,060 | +36 | +1.8% | 5,100 |
| 2024/02/16 | 2,148 | 2,148 | 1,955 | 2,024 | -92 | -4.3% | 8,800 |
| 2024/02/15 | 2,087 | 2,133 | 2,070 | 2,116 | -21 | -1% | 4,000 |
| 2024/02/14 | 2,136 | 2,200 | 2,090 | 2,137 | +51 | +2.4% | 14,900 |
| 2024/02/13 | 2,153 | 2,200 | 2,078 | 2,086 | +21 | +1% | 12,700 |
| 2024/02/09 | 2,037 | 2,065 | 2,029 | 2,065 | +27 | +1.3% | 4,200 |
| 2024/02/08 | 2,032 | 2,038 | 1,991 | 2,038 | +26 | +1.3% | 900 |
| 2024/02/07 | 2,042 | 2,042 | 1,999 | 2,012 | -22 | -1.1% | 2,000 |
| 2024/02/06 | 2,049 | 2,049 | 1,976 | 2,034 | -25 | -1.2% | 2,100 |
| 2024/02/05 | 2,054 | 2,077 | 2,051 | 2,059 | +18 | +0.9% | 1,200 |
| 2024/02/02 | 2,029 | 2,086 | 2,014 | 2,041 | +8 | +0.4% | 1,800 |
| 2024/02/01 | 2,001 | 2,054 | 2,001 | 2,033 | +8 | +0.4% | 1,500 |
| 2024/01/31 | 1,980 | 2,025 | 1,980 | 2,025 | +45 | +2.3% | 1,400 |
| 2024/01/30 | 1,996 | 2,018 | 1,976 | 1,980 | -17 | -0.9% | 1,900 |
| 2024/01/29 | 2,020 | 2,020 | 1,989 | 1,997 | -18 | -0.9% | 2,000 |
| 2024/01/26 | 2,021 | 2,064 | 1,986 | 2,015 | - | - | 2,300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 2,005 | 2,069 | 1,986 | 2,069 | +42 | +2.1% | 3,700 |
| 2024/01/23 | 2,026 | 2,036 | 2,012 | 2,027 | -10 | -0.5% | 1,600 |
| 2024/01/22 | 2,000 | 2,037 | 1,999 | 2,037 | +37 | +1.9% | 2,400 |
| 2024/01/19 | 1,985 | 2,041 | 1,943 | 2,000 | +19 | +1% | 6,900 |
| 2024/01/18 | 1,983 | 1,984 | 1,961 | 1,981 | -2 | -0.1% | 1,900 |
| 2024/01/17 | 1,971 | 1,995 | 1,941 | 1,983 | +2 | +0.1% | 3,000 |
| 2024/01/16 | 1,919 | 1,988 | 1,886 | 1,981 | +65 | +3.4% | 10,000 |
| 2024/01/15 | 1,824 | 1,919 | 1,823 | 1,916 | +33 | +1.8% | 8,000 |
| 2024/01/12 | 1,932 | 1,956 | 1,883 | 1,883 | -75 | -3.8% | 5,000 |
| 2024/01/11 | 2,000 | 2,000 | 1,950 | 1,958 | -45 | -2.2% | 3,300 |
| 2024/01/10 | 2,025 | 2,076 | 1,959 | 2,003 | +53 | +2.7% | 6,200 |
| 2024/01/09 | 1,910 | 1,950 | 1,889 | 1,950 | +50 | +2.6% | 5,400 |
| 2024/01/05 | 1,900 | 1,907 | 1,874 | 1,900 | +26 | +1.4% | 1,200 |
| 2024/01/04 | 1,881 | 1,910 | 1,845 | 1,874 | +9 | +0.5% | 4,800 |
| 2023/12/29 | 1,893 | 1,919 | 1,850 | 1,865 | -45 | -2.4% | 5,300 |
| 2023/12/28 | 1,850 | 1,910 | 1,821 | 1,910 | +51 | +2.7% | 4,200 |
| 2023/12/27 | 1,856 | 1,859 | 1,822 | 1,859 | +5 | +0.3% | 5,500 |
| 2023/12/26 | 1,934 | 1,943 | 1,817 | 1,854 | -80 | -4.1% | 13,200 |
| 2023/12/25 | 1,820 | 1,939 | 1,801 | 1,934 | +133 | +7.4% | 27,900 |
| 2023/12/22 | 1,699 | 1,879 | 1,699 | 1,801 | +101 | +5.9% | 14,800 |
| 2023/12/21 | 1,688 | 1,708 | 1,665 | 1,700 | -13 | -0.8% | 3,900 |
| 2023/12/20 | 1,605 | 1,728 | 1,601 | 1,713 | +123 | +7.7% | 11,300 |
| 2023/12/19 | 1,602 | 1,623 | 1,568 | 1,590 | -50 | -3% | 1,700 |
| 2023/12/18 | 1,570 | 1,640 | 1,569 | 1,640 | +60 | +3.8% | 2,000 |
51～
100
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 | 173,600円 | +9.8% | -15.3% | 1.73% | 24.45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 | 36,700円 | +22.6% | +5.7% | 1.09% | 15.32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 | 412,500円 | +6.6% | +32.2% | 1.94% | 10.54倍 | 0.80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 | 40,700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
