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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 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 |
2023/09/04 | 1,648 | 1,668 | 1,625 | 1,665 | +31 | +1.9% | 7,600 |
2023/09/01 | 1,616 | 1,643 | 1,600 | 1,634 | +9 | +0.6% | 7,000 |
2023/08/31 | 1,619 | 1,627 | 1,605 | 1,625 | +6 | +0.4% | 1,700 |
2023/08/30 | 1,579 | 1,625 | 1,579 | 1,619 | +15 | +0.9% | 4,400 |
2023/08/29 | 1,597 | 1,608 | 1,564 | 1,604 | +6 | +0.4% | 3,600 |
2023/08/28 | 1,603 | 1,651 | 1,569 | 1,598 | -42 | -2.6% | 10,800 |
2023/08/25 | 1,628 | 1,640 | 1,596 | 1,640 | +19 | +1.2% | 6,700 |
2023/08/24 | 1,594 | 1,630 | 1,577 | 1,621 | +27 | +1.7% | 11,200 |
2023/08/23 | 1,556 | 1,624 | 1,556 | 1,594 | +62 | +4% | 22,500 |
2023/08/22 | 1,490 | 1,532 | 1,490 | 1,532 | +45 | +3% | 7,600 |
2023/08/21 | 1,465 | 1,490 | 1,465 | 1,487 | +23 | +1.6% | 6,000 |
2023/08/18 | 1,463 | 1,482 | 1,460 | 1,464 | -26 | -1.7% | 5,100 |
2023/08/17 | 1,507 | 1,507 | 1,475 | 1,490 | -18 | -1.2% | 4,900 |
2023/08/16 | 1,506 | 1,528 | 1,490 | 1,508 | ±0 | ±0% | 6,100 |
2023/08/15 | 1,515 | 1,540 | 1,508 | 1,508 | -12 | -0.8% | 5,800 |
2023/08/14 | 1,628 | 1,646 | 1,489 | 1,520 | -179 | -10.5% | 29,900 |
2023/08/10 | 1,670 | 1,721 | 1,583 | 1,699 | +21 | +1.3% | 36,100 |
2023/08/09 | 1,556 | 1,708 | 1,545 | 1,678 | +141 | +9.2% | 31,700 |
2023/08/08 | 1,555 | 1,561 | 1,500 | 1,537 | -33 | -2.1% | 14,700 |
2023/08/07 | 1,520 | 1,572 | 1,501 | 1,570 | +51 | +3.4% | 21,700 |
2023/08/04 | 1,470 | 1,527 | 1,461 | 1,519 | +79 | +5.5% | 41,500 |
2023/08/03 | 1,395 | 1,440 | 1,395 | 1,440 | +35 | +2.5% | 11,000 |
2023/08/02 | 1,382 | 1,420 | 1,380 | 1,405 | +45 | +3.3% | 23,900 |
2023/08/01 | 1,365 | 1,365 | 1,358 | 1,360 | ±0 | ±0% | 5,500 |
2023/07/31 | 1,363 | 1,363 | 1,353 | 1,360 | ±0 | ±0% | 1,500 |
2023/07/28 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 1,700 |
2023/07/27 | 1,356 | 1,360 | 1,348 | 1,360 | +4 | +0.3% | 1,700 |
2023/07/26 | 1,361 | 1,361 | 1,355 | 1,356 | -11 | -0.8% | 1,800 |
2023/07/25 | 1,359 | 1,367 | 1,355 | 1,367 | +17 | +1.3% | 2,200 |
2023/07/24 | 1,363 | 1,363 | 1,350 | 1,350 | +7 | +0.5% | 1,600 |
151~
200
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 | 174,800円 | +9.8% | -15.3% | 1.72% | 24.62倍 | 0.32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 | 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