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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 6,130 | 6,215 | 6,095 | 6,194 | +87 | +1.4% | 134,600 |
| 2025/11/25 | 6,137 | 6,232 | 6,091 | 6,107 | +65 | +1.1% | 156,300 |
| 2025/11/21 | 5,933 | 6,043 | 5,915 | 6,042 | +108 | +1.8% | 158,200 |
| 2025/11/20 | 5,978 | 5,998 | 5,933 | 5,934 | +56 | +1% | 115,000 |
| 2025/11/19 | 5,892 | 5,957 | 5,850 | 5,878 | -5 | -0.1% | 107,600 |
| 2025/11/18 | 5,980 | 6,074 | 5,883 | 5,883 | -89 | -1.5% | 92,200 |
| 2025/11/17 | 6,043 | 6,059 | 5,945 | 5,972 | -59 | -1% | 145,800 |
| 2025/11/14 | 6,130 | 6,149 | 6,015 | 6,031 | -101 | -1.6% | 156,500 |
| 2025/11/13 | 6,055 | 6,215 | 6,055 | 6,132 | +93 | +1.5% | 202,300 |
| 2025/11/12 | 6,000 | 6,120 | 5,961 | 6,039 | +190 | +3.2% | 250,500 |
| 2025/11/11 | 5,881 | 5,920 | 5,806 | 5,849 | -28 | -0.5% | 100,100 |
| 2025/11/10 | 5,924 | 5,927 | 5,854 | 5,877 | +27 | +0.5% | 97,100 |
| 2025/11/07 | 5,881 | 5,887 | 5,804 | 5,850 | -74 | -1.2% | 86,100 |
| 2025/11/06 | 5,903 | 5,954 | 5,819 | 5,924 | +101 | +1.7% | 152,700 |
| 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 |
1～
50
件表示中 / 3831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 | 619,400円 | -1.0% | -12.5% | 2.45% | 15.31倍 | 1.79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 |
| 日東紡 | 1,328,000円 | +10.1% | +5.3% | 0.86% | 12.89倍 | 3.55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 |
| 太平洋セメ | 376,100円 | +1.1% | -9.8% | 2.66% | 9.32倍 | 0.66倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| 東海カーボ | 101,000円 | -8.3% | +5.4% | 2.97% | 11.98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 |
| フジミインコ | 232,000円 | +8.6% | +4.1% | 3.16% | 18.31倍 | 2.17倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
