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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,820 | 4,834 | 4,775 | 4,804 | +6 | +0.1% | 118,700 |
| 2025/04/30 | 4,774 | 4,798 | 4,737 | 4,798 | +53 | +1.1% | 120,100 |
| 2025/04/28 | 4,762 | 4,765 | 4,731 | 4,745 | +20 | +0.4% | 114,600 |
| 2025/04/25 | 4,760 | 4,790 | 4,700 | 4,725 | +25 | +0.5% | 142,700 |
| 2025/04/24 | 4,770 | 4,788 | 4,682 | 4,700 | -65 | -1.4% | 132,500 |
| 2025/04/23 | 4,810 | 4,811 | 4,753 | 4,765 | +25 | +0.5% | 159,600 |
| 2025/04/22 | 4,670 | 4,740 | 4,670 | 4,740 | +47 | +1% | 126,500 |
| 2025/04/21 | 4,676 | 4,700 | 4,663 | 4,693 | -5 | -0.1% | 94,200 |
| 2025/04/18 | 4,640 | 4,726 | 4,631 | 4,698 | +86 | +1.9% | 155,000 |
| 2025/04/17 | 4,563 | 4,620 | 4,539 | 4,612 | +14 | +0.3% | 123,900 |
| 2025/04/16 | 4,593 | 4,625 | 4,580 | 4,598 | -10 | -0.2% | 87,200 |
| 2025/04/15 | 4,600 | 4,621 | 4,579 | 4,608 | +49 | +1.1% | 157,600 |
| 2025/04/14 | 4,596 | 4,619 | 4,550 | 4,559 | +15 | +0.3% | 115,900 |
| 2025/04/11 | 4,466 | 4,546 | 4,417 | 4,544 | -61 | -1.3% | 211,400 |
| 2025/04/10 | 4,599 | 4,622 | 4,523 | 4,605 | +216 | +4.9% | 239,900 |
| 2025/04/09 | 4,327 | 4,427 | 4,270 | 4,389 | -8 | -0.2% | 250,700 |
| 2025/04/08 | 4,310 | 4,453 | 4,294 | 4,397 | +227 | +5.4% | 292,300 |
| 2025/04/07 | 4,176 | 4,242 | 4,083 | 4,170 | -216 | -4.9% | 385,100 |
| 2025/04/04 | 4,438 | 4,456 | 4,309 | 4,386 | -102 | -2.3% | 325,100 |
| 2025/04/03 | 4,454 | 4,503 | 4,410 | 4,488 | -59 | -1.3% | 289,200 |
| 2025/04/02 | 4,641 | 4,647 | 4,547 | 4,547 | -73 | -1.6% | 174,700 |
| 2025/04/01 | 4,629 | 4,672 | 4,582 | 4,620 | +5 | +0.1% | 233,800 |
| 2025/03/31 | 4,503 | 4,622 | 4,500 | 4,615 | -18 | -0.4% | 382,700 |
| 2025/03/28 | 4,595 | 4,638 | 4,578 | 4,633 | -49 | -1% | 257,000 |
| 2025/03/27 | 4,630 | 4,683 | 4,621 | 4,682 | -7 | -0.1% | 224,700 |
| 2025/03/26 | 4,662 | 4,694 | 4,597 | 4,689 | +91 | +2% | 319,500 |
| 2025/03/25 | 4,576 | 4,598 | 4,570 | 4,598 | +7 | +0.2% | 139,600 |
| 2025/03/24 | 4,570 | 4,614 | 4,530 | 4,591 | -11 | -0.2% | 247,700 |
| 2025/03/21 | 4,540 | 4,636 | 4,534 | 4,602 | +79 | +1.7% | 788,700 |
| 2025/03/19 | 4,443 | 4,540 | 4,443 | 4,523 | +39 | +0.9% | 209,400 |
| 2025/03/18 | 4,484 | 4,509 | 4,470 | 4,484 | +29 | +0.7% | 252,600 |
| 2025/03/17 | 4,448 | 4,478 | 4,437 | 4,455 | +41 | +0.9% | 166,300 |
| 2025/03/14 | 4,378 | 4,440 | 4,371 | 4,414 | +48 | +1.1% | 300,600 |
| 2025/03/13 | 4,420 | 4,431 | 4,362 | 4,366 | -20 | -0.5% | 262,400 |
| 2025/03/12 | 4,350 | 4,410 | 4,320 | 4,386 | +46 | +1.1% | 388,600 |
| 2025/03/11 | 4,216 | 4,356 | 4,216 | 4,340 | +38 | +0.9% | 306,800 |
| 2025/03/10 | 4,357 | 4,379 | 4,292 | 4,302 | -54 | -1.2% | 295,600 |
| 2025/03/07 | 4,276 | 4,388 | 4,270 | 4,356 | -57 | -1.3% | 355,300 |
| 2025/03/06 | 4,436 | 4,464 | 4,384 | 4,413 | -31 | -0.7% | 260,300 |
| 2025/03/05 | 4,484 | 4,501 | 4,429 | 4,444 | -66 | -1.5% | 339,800 |
| 2025/03/04 | 4,529 | 4,543 | 4,447 | 4,510 | -51 | -1.1% | 250,800 |
| 2025/03/03 | 4,527 | 4,566 | 4,483 | 4,561 | +76 | +1.7% | 217,000 |
| 2025/02/28 | 4,494 | 4,525 | 4,460 | 4,485 | -39 | -0.9% | 198,000 |
| 2025/02/27 | 4,600 | 4,600 | 4,520 | 4,524 | -44 | -1% | 187,700 |
| 2025/02/26 | 4,541 | 4,588 | 4,469 | 4,568 | +57 | +1.3% | 232,800 |
| 2025/02/25 | 4,458 | 4,564 | 4,440 | 4,511 | -5 | -0.1% | 221,700 |
| 2025/02/21 | 4,504 | 4,585 | 4,494 | 4,516 | +13 | +0.3% | 300,800 |
| 2025/02/20 | 4,564 | 4,564 | 4,444 | 4,503 | -71 | -1.6% | 245,700 |
| 2025/02/19 | 4,595 | 4,613 | 4,532 | 4,574 | -21 | -0.5% | 232,800 |
| 2025/02/18 | 4,568 | 4,635 | 4,550 | 4,595 | +23 | +0.5% | 186,000 |
1～
50
件表示中 / 3691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 | 479,400円 | +1.5% | +9.0% | 2.25% | 10.53倍 | 1.46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 | 381,200円 | +3.2% | +27.8% | 2.10% | 7.58倍 | 0.68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 |
| ＭＡＲＵＷＡ | 3,085,000円 | - | - | 0.33% | - | 2.98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 | 342,200円 | +3.6% | +69.1% | 4.24% | 16.97倍 | 0.56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 |
| 東海カーボ | 92,300円 | -2.6% | -2.6% | 3.25% | 17.91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
