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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/21 | 5,581 | 5,600 | 5,542 | 5,555 | -44 | -0.8% | 80,200 |
| 2025/08/20 | 5,590 | 5,623 | 5,536 | 5,599 | +9 | +0.2% | 88,900 |
| 2025/08/19 | 5,582 | 5,602 | 5,556 | 5,590 | +7 | +0.1% | 99,900 |
| 2025/08/18 | 5,551 | 5,620 | 5,545 | 5,583 | +2 | ±0% | 120,800 |
| 2025/08/15 | 5,595 | 5,648 | 5,516 | 5,581 | -15 | -0.3% | 120,600 |
| 2025/08/14 | 5,676 | 5,738 | 5,570 | 5,596 | -150 | -2.6% | 180,400 |
| 2025/08/13 | 5,670 | 5,781 | 5,651 | 5,746 | +48 | +0.8% | 153,200 |
| 2025/08/12 | 5,830 | 5,830 | 5,674 | 5,698 | -90 | -1.6% | 199,100 |
| 2025/08/08 | 5,900 | 5,900 | 5,610 | 5,788 | -212 | -3.5% | 364,700 |
| 2025/08/07 | 5,902 | 6,000 | 5,902 | 6,000 | +58 | +1% | 132,300 |
| 2025/08/06 | 5,836 | 5,966 | 5,800 | 5,942 | +89 | +1.5% | 140,500 |
| 2025/08/05 | 5,855 | 5,895 | 5,830 | 5,853 | +23 | +0.4% | 140,900 |
| 2025/08/04 | 5,755 | 5,849 | 5,750 | 5,830 | -25 | -0.4% | 111,700 |
| 2025/08/01 | 5,845 | 5,899 | 5,800 | 5,855 | +25 | +0.4% | 179,300 |
| 2025/07/31 | 5,785 | 5,843 | 5,765 | 5,830 | +72 | +1.3% | 150,100 |
| 2025/07/30 | 5,755 | 5,795 | 5,730 | 5,758 | +20 | +0.3% | 129,300 |
| 2025/07/29 | 5,652 | 5,752 | 5,652 | 5,738 | +33 | +0.6% | 152,700 |
| 2025/07/28 | 5,721 | 5,764 | 5,689 | 5,705 | -27 | -0.5% | 114,600 |
| 2025/07/25 | 5,711 | 5,755 | 5,690 | 5,732 | +21 | +0.4% | 135,200 |
| 2025/07/24 | 5,569 | 5,788 | 5,552 | 5,711 | +176 | +3.2% | 237,200 |
| 2025/07/23 | 5,592 | 5,592 | 5,491 | 5,535 | +28 | +0.5% | 153,900 |
| 2025/07/22 | 5,520 | 5,548 | 5,487 | 5,507 | -22 | -0.4% | 83,400 |
| 2025/07/18 | 5,546 | 5,589 | 5,513 | 5,529 | +15 | +0.3% | 105,300 |
| 2025/07/17 | 5,478 | 5,524 | 5,470 | 5,514 | -2 | ±0% | 129,500 |
| 2025/07/16 | 5,477 | 5,554 | 5,477 | 5,516 | +18 | +0.3% | 113,900 |
| 2025/07/15 | 5,536 | 5,560 | 5,477 | 5,498 | -38 | -0.7% | 89,200 |
| 2025/07/14 | 5,494 | 5,545 | 5,482 | 5,536 | +5 | +0.1% | 162,400 |
| 2025/07/11 | 5,580 | 5,604 | 5,513 | 5,531 | -10 | -0.2% | 124,900 |
| 2025/07/10 | 5,505 | 5,559 | 5,471 | 5,541 | +4 | +0.1% | 231,600 |
| 2025/07/09 | 5,667 | 5,669 | 5,517 | 5,537 | -109 | -1.9% | 231,800 |
| 2025/07/08 | 5,643 | 5,664 | 5,597 | 5,646 | +52 | +0.9% | 206,300 |
| 2025/07/07 | 5,555 | 5,602 | 5,550 | 5,594 | +16 | +0.3% | 137,200 |
| 2025/07/04 | 5,568 | 5,597 | 5,557 | 5,578 | +30 | +0.5% | 155,600 |
| 2025/07/03 | 5,600 | 5,613 | 5,522 | 5,548 | -52 | -0.9% | 262,200 |
1～
50
件表示中 / 3783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 | 587,900円 | -1.0% | -12.5% | 2.59% | 14.53倍 | 1.74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 |
| 太平洋セメ | 411,800円 | +6.0% | +10.1% | 2.43% | 7.65倍 | 0.72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 |
| 日電硝 | 490,300円 | +3.6% | +93.3% | 2.96% | 21.79倍 | 0.81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 |
| 日東紡 | 723,000円 | +10.1% | -3.2% | 1.47% | 20.25倍 | 2.03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 | 103,100円 | -2.6% | -2.6% | 2.91% | 20.01倍 | 0.80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
