ニチアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,100 | 4,315 | 4,060 | 4,300 | +130 | +3.1% | 635,100 |
| 2024/04/25 | 4,160 | 4,200 | 4,090 | 4,170 | +20 | +0.5% | 430,100 |
| 2024/04/24 | 4,040 | 4,150 | 4,030 | 4,150 | +130 | +3.2% | 246,200 |
| 2024/04/23 | 3,995 | 4,040 | 3,995 | 4,020 | +5 | +0.1% | 79,800 |
| 2024/04/22 | 4,040 | 4,055 | 3,990 | 4,015 | +25 | +0.6% | 101,900 |
| 2024/04/19 | 4,035 | 4,065 | 3,920 | 3,990 | -55 | -1.4% | 193,900 |
| 2024/04/18 | 3,990 | 4,080 | 3,970 | 4,045 | +50 | +1.3% | 245,100 |
| 2024/04/17 | 4,020 | 4,045 | 3,935 | 3,995 | -45 | -1.1% | 228,600 |
| 2024/04/16 | 4,100 | 4,130 | 4,015 | 4,040 | -115 | -2.8% | 157,200 |
| 2024/04/15 | 4,060 | 4,165 | 4,055 | 4,155 | +35 | +0.8% | 140,400 |
| 2024/04/12 | 4,110 | 4,120 | 4,075 | 4,120 | +45 | +1.1% | 111,100 |
| 2024/04/11 | 4,035 | 4,085 | 4,005 | 4,075 | +25 | +0.6% | 104,200 |
| 2024/04/10 | 4,000 | 4,055 | 3,995 | 4,050 | +20 | +0.5% | 98,400 |
| 2024/04/09 | 4,050 | 4,060 | 4,010 | 4,030 | +5 | +0.1% | 94,300 |
| 2024/04/08 | 4,030 | 4,055 | 4,010 | 4,025 | +45 | +1.1% | 97,600 |
| 2024/04/05 | 3,985 | 4,000 | 3,940 | 3,980 | -30 | -0.7% | 77,100 |
| 2024/04/04 | 3,990 | 4,060 | 3,975 | 4,010 | +35 | +0.9% | 126,500 |
| 2024/04/03 | 3,955 | 3,995 | 3,925 | 3,975 | +20 | +0.5% | 160,300 |
| 2024/04/02 | 3,965 | 4,015 | 3,920 | 3,955 | -40 | -1% | 116,400 |
| 2024/04/01 | 4,100 | 4,100 | 3,975 | 3,995 | -75 | -1.8% | 93,800 |
| 2024/03/29 | 4,035 | 4,085 | 4,030 | 4,070 | +35 | +0.9% | 88,700 |
| 2024/03/28 | 4,100 | 4,100 | 4,030 | 4,035 | -90 | -2.2% | 118,400 |
| 2024/03/27 | 4,060 | 4,150 | 4,045 | 4,125 | +80 | +2% | 163,200 |
| 2024/03/26 | 4,085 | 4,090 | 4,045 | 4,045 | -40 | -1% | 88,300 |
| 2024/03/25 | 4,095 | 4,100 | 4,055 | 4,085 | +5 | +0.1% | 144,200 |
| 2024/03/22 | 4,025 | 4,090 | 4,020 | 4,080 | +55 | +1.4% | 133,600 |
| 2024/03/21 | 4,080 | 4,080 | 4,010 | 4,025 | -5 | -0.1% | 161,700 |
| 2024/03/19 | 4,000 | 4,035 | 3,975 | 4,030 | +50 | +1.3% | 135,200 |
| 2024/03/18 | 3,985 | 4,020 | 3,960 | 3,980 | +10 | +0.3% | 139,000 |
| 2024/03/15 | 3,945 | 3,990 | 3,940 | 3,970 | -5 | -0.1% | 195,000 |
| 2024/03/14 | 3,920 | 3,975 | 3,905 | 3,975 | +45 | +1.1% | 84,200 |
| 2024/03/13 | 3,980 | 4,000 | 3,905 | 3,930 | ±0 | ±0% | 84,200 |
| 2024/03/12 | 3,890 | 3,940 | 3,845 | 3,930 | +25 | +0.6% | 98,500 |
| 2024/03/11 | 3,940 | 3,950 | 3,840 | 3,905 | -80 | -2% | 148,900 |
| 2024/03/08 | 3,920 | 3,990 | 3,865 | 3,985 | +10 | +0.3% | 201,800 |
| 2024/03/07 | 4,010 | 4,035 | 3,935 | 3,975 | +20 | +0.5% | 171,900 |
| 2024/03/06 | 4,030 | 4,030 | 3,925 | 3,955 | -10 | -0.3% | 179,100 |
| 2024/03/05 | 3,960 | 3,995 | 3,915 | 3,965 | +30 | +0.8% | 162,800 |
| 2024/03/04 | 3,920 | 3,960 | 3,920 | 3,935 | +15 | +0.4% | 138,500 |
| 2024/03/01 | 3,910 | 3,930 | 3,875 | 3,920 | -10 | -0.3% | 101,800 |
| 2024/02/29 | 3,900 | 3,955 | 3,890 | 3,930 | +40 | +1% | 276,800 |
| 2024/02/28 | 3,900 | 3,930 | 3,875 | 3,890 | +45 | +1.2% | 161,200 |
| 2024/02/27 | 3,800 | 3,885 | 3,785 | 3,845 | +45 | +1.2% | 137,400 |
| 2024/02/26 | 3,850 | 3,850 | 3,775 | 3,800 | +40 | +1.1% | 149,200 |
| 2024/02/22 | 3,800 | 3,810 | 3,745 | 3,760 | ±0 | ±0% | 131,000 |
| 2024/02/21 | 3,785 | 3,795 | 3,730 | 3,760 | -15 | -0.4% | 122,700 |
| 2024/02/20 | 3,735 | 3,775 | 3,730 | 3,775 | +30 | +0.8% | 110,200 |
| 2024/02/19 | 3,710 | 3,755 | 3,700 | 3,745 | +10 | +0.3% | 140,900 |
| 2024/02/16 | 3,640 | 3,745 | 3,640 | 3,735 | +100 | +2.8% | 171,000 |
| 2024/02/15 | 3,640 | 3,690 | 3,620 | 3,635 | +5 | +0.1% | 140,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ニチアス」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 |
|---|---|---|---|---|---|---|---|---|
| ニチアス | 430,000円 | +4.2% | +10.3% | 2.28% | 11.08倍 | 1.52倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| ＭＡＲＵＷＡ | 3,290,000円 | +14.2% | +8.9% | 0.29% | 25.21倍 | 3.72倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 385,300円 | +10.7% | - | 3.37% | 12.36倍 | 0.68倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| フジミインコ | 342,000円 | -15.2% | -43.7% | 2.14% | 43.75倍 | 3.55倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 103,700円 | +1.7% | -44.7% | 2.89% | 14.74倍 | 0.68倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
市場注目の銘柄
チャート関連のコラム
