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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 5,764 | 5,830 | 5,697 | 5,823 | -3 | -0.1% | 151,500 |
| 2025/11/04 | 5,701 | 5,867 | 5,676 | 5,826 | +62 | +1.1% | 158,200 |
| 2025/10/31 | 5,713 | 5,790 | 5,693 | 5,764 | +41 | +0.7% | 108,300 |
| 2025/10/30 | 5,747 | 5,806 | 5,723 | 5,723 | -16 | -0.3% | 449,900 |
| 2025/10/29 | 5,761 | 5,842 | 5,663 | 5,739 | +164 | +2.9% | 258,000 |
| 2025/10/28 | 5,705 | 5,714 | 5,575 | 5,575 | -200 | -3.5% | 182,100 |
| 2025/10/27 | 5,720 | 5,795 | 5,680 | 5,775 | +86 | +1.5% | 123,900 |
| 2025/10/24 | 5,583 | 5,689 | 5,533 | 5,689 | +96 | +1.7% | 175,500 |
| 2025/10/23 | 5,447 | 5,600 | 5,446 | 5,593 | +91 | +1.7% | 147,000 |
| 2025/10/22 | 5,497 | 5,543 | 5,466 | 5,502 | +5 | +0.1% | 226,500 |
| 2025/10/21 | 5,483 | 5,514 | 5,450 | 5,497 | +46 | +0.8% | 136,200 |
| 2025/10/20 | 5,513 | 5,525 | 5,435 | 5,451 | +12 | +0.2% | 142,200 |
| 2025/10/17 | 5,454 | 5,457 | 5,405 | 5,439 | -7 | -0.1% | 106,800 |
| 2025/10/16 | 5,471 | 5,497 | 5,422 | 5,446 | -25 | -0.5% | 107,400 |
| 2025/10/15 | 5,477 | 5,533 | 5,421 | 5,471 | +23 | +0.4% | 131,800 |
| 2025/10/14 | 5,500 | 5,554 | 5,442 | 5,448 | -152 | -2.7% | 118,600 |
| 2025/10/10 | 5,597 | 5,640 | 5,557 | 5,600 | -64 | -1.1% | 123,400 |
| 2025/10/09 | 5,620 | 5,705 | 5,602 | 5,664 | +38 | +0.7% | 110,500 |
| 2025/10/08 | 5,653 | 5,718 | 5,626 | 5,626 | -55 | -1% | 96,500 |
| 2025/10/07 | 5,710 | 5,798 | 5,677 | 5,681 | -31 | -0.5% | 125,700 |
| 2025/10/06 | 5,579 | 5,754 | 5,536 | 5,712 | +233 | +4.3% | 182,700 |
| 2025/10/03 | 5,416 | 5,503 | 5,416 | 5,479 | +39 | +0.7% | 124,200 |
| 2025/10/02 | 5,420 | 5,457 | 5,395 | 5,440 | -10 | -0.2% | 109,900 |
| 2025/10/01 | 5,552 | 5,564 | 5,429 | 5,450 | -108 | -1.9% | 147,700 |
| 2025/09/30 | 5,600 | 5,642 | 5,558 | 5,558 | -19 | -0.3% | 173,300 |
| 2025/09/29 | 5,585 | 5,649 | 5,553 | 5,577 | -82 | -1.4% | 170,300 |
| 2025/09/26 | 5,635 | 5,692 | 5,615 | 5,659 | +13 | +0.2% | 168,800 |
| 2025/09/25 | 5,675 | 5,696 | 5,646 | 5,646 | -56 | -1% | 152,800 |
| 2025/09/24 | 5,725 | 5,796 | 5,661 | 5,702 | -123 | -2.1% | 163,900 |
| 2025/09/22 | 5,835 | 5,864 | 5,815 | 5,825 | -21 | -0.4% | 109,000 |
| 2025/09/19 | 5,909 | 5,957 | 5,830 | 5,846 | -96 | -1.6% | 226,600 |
| 2025/09/18 | 6,019 | 6,028 | 5,900 | 5,942 | -32 | -0.5% | 115,000 |
| 2025/09/17 | 5,925 | 5,974 | 5,860 | 5,974 | +49 | +0.8% | 116,100 |
| 2025/09/16 | 5,876 | 5,937 | 5,868 | 5,925 | +46 | +0.8% | 117,100 |
| 2025/09/12 | 5,894 | 5,947 | 5,879 | 5,879 | -53 | -0.9% | 198,700 |
| 2025/09/11 | 5,920 | 5,940 | 5,885 | 5,932 | -37 | -0.6% | 93,800 |
| 2025/09/10 | 5,918 | 6,126 | 5,917 | 5,969 | +81 | +1.4% | 229,200 |
| 2025/09/09 | 5,845 | 5,920 | 5,834 | 5,888 | +76 | +1.3% | 111,600 |
| 2025/09/08 | 5,838 | 5,838 | 5,776 | 5,812 | +31 | +0.5% | 93,800 |
| 2025/09/05 | 5,819 | 5,819 | 5,751 | 5,781 | +21 | +0.4% | 141,000 |
| 2025/09/04 | 5,775 | 5,793 | 5,710 | 5,760 | -37 | -0.6% | 100,000 |
| 2025/09/03 | 5,841 | 5,846 | 5,754 | 5,797 | -59 | -1% | 226,000 |
| 2025/09/02 | 5,827 | 5,877 | 5,780 | 5,856 | +109 | +1.9% | 270,900 |
| 2025/09/01 | 5,701 | 5,767 | 5,673 | 5,747 | +32 | +0.6% | 164,500 |
| 2025/08/29 | 5,691 | 5,740 | 5,669 | 5,715 | +53 | +0.9% | 156,500 |
| 2025/08/28 | 5,681 | 5,725 | 5,662 | 5,662 | -18 | -0.3% | 124,800 |
| 2025/08/27 | 5,695 | 5,698 | 5,615 | 5,680 | +35 | +0.6% | 132,600 |
| 2025/08/26 | 5,636 | 5,672 | 5,626 | 5,645 | +55 | +1% | 133,900 |
| 2025/08/25 | 5,540 | 5,600 | 5,511 | 5,590 | +72 | +1.3% | 103,600 |
| 2025/08/22 | 5,555 | 5,571 | 5,506 | 5,518 | -37 | -0.7% | 113,500 |
1～
50
件表示中 / 3817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 | 582,300円 | -1.0% | -12.5% | 2.61% | 14.39倍 | 1.72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 |
| 日電硝 | 537,100円 | +3.6% | +157.7% | 2.70% | 17.57倍 | 0.88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 |
| ＭＡＲＵＷＡ | 3,789,000円 | +6.9% | +3.6% | 0.27% | 19.24倍 | 3.66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 |
| 日東紡 | 819,000円 | +10.1% | -3.2% | 1.29% | 22.94倍 | 2.30倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 東海カーボ | 102,100円 | -2.6% | -2.6% | 2.94% | 19.82倍 | 0.79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
