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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 3,635 | 3,675 | 3,620 | 3,630 | +10 | +0.3% | 202,600 |
| 2024/02/13 | 3,540 | 3,630 | 3,530 | 3,620 | +130 | +3.7% | 239,300 |
| 2024/02/09 | 3,670 | 3,680 | 3,490 | 3,490 | +100 | +2.9% | 361,800 |
| 2024/02/08 | 3,450 | 3,450 | 3,300 | 3,390 | -50 | -1.5% | 194,600 |
| 2024/02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 86,900 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 82,000 |
| 2024/02/05 | 3,465 | 3,485 | 3,420 | 3,440 | +15 | +0.4% | 86,300 |
| 2024/02/02 | 3,465 | 3,465 | 3,420 | 3,425 | -15 | -0.4% | 77,900 |
| 2024/02/01 | 3,435 | 3,460 | 3,430 | 3,440 | -25 | -0.7% | 105,700 |
| 2024/01/31 | 3,380 | 3,475 | 3,380 | 3,465 | +70 | +2.1% | 133,500 |
| 2024/01/30 | 3,425 | 3,430 | 3,395 | 3,395 | -35 | -1% | 63,000 |
| 2024/01/29 | 3,440 | 3,450 | 3,425 | 3,430 | +45 | +1.3% | 75,700 |
| 2024/01/26 | 3,400 | 3,420 | 3,385 | 3,385 | -25 | -0.7% | 103,100 |
| 2024/01/25 | 3,375 | 3,415 | 3,375 | 3,410 | +40 | +1.2% | 105,100 |
| 2024/01/24 | 3,410 | 3,410 | 3,355 | 3,370 | -45 | -1.3% | 95,700 |
| 2024/01/23 | 3,445 | 3,445 | 3,410 | 3,415 | -5 | -0.1% | 87,700 |
| 2024/01/22 | 3,400 | 3,425 | 3,400 | 3,420 | +50 | +1.5% | 71,200 |
| 2024/01/19 | 3,360 | 3,370 | 3,335 | 3,370 | +45 | +1.4% | 130,800 |
| 2024/01/18 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 85,700 |
| 2024/01/17 | 3,375 | 3,430 | 3,350 | 3,350 | -30 | -0.9% | 113,900 |
| 2024/01/16 | 3,435 | 3,435 | 3,375 | 3,380 | -55 | -1.6% | 136,000 |
| 2024/01/15 | 3,400 | 3,455 | 3,395 | 3,435 | +40 | +1.2% | 67,500 |
| 2024/01/12 | 3,415 | 3,430 | 3,380 | 3,395 | -15 | -0.4% | 123,900 |
| 2024/01/11 | 3,440 | 3,450 | 3,405 | 3,410 | -5 | -0.1% | 82,900 |
| 2024/01/10 | 3,405 | 3,445 | 3,395 | 3,415 | ±0 | ±0% | 93,400 |
| 2024/01/09 | 3,405 | 3,440 | 3,375 | 3,415 | +25 | +0.7% | 145,700 |
| 2024/01/05 | 3,445 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 111,500 |
| 2024/01/04 | 3,375 | 3,435 | 3,335 | 3,435 | +45 | +1.3% | 134,700 |
| 2023/12/29 | 3,355 | 3,390 | 3,355 | 3,390 | +55 | +1.6% | 141,200 |
| 2023/12/28 | 3,355 | 3,365 | 3,325 | 3,335 | -20 | -0.6% | 81,300 |
| 2023/12/27 | 3,350 | 3,365 | 3,330 | 3,355 | +40 | +1.2% | 139,200 |
| 2023/12/26 | 3,290 | 3,325 | 3,275 | 3,315 | +25 | +0.8% | 111,100 |
| 2023/12/25 | 3,345 | 3,350 | 3,280 | 3,290 | -25 | -0.8% | 112,600 |
| 2023/12/22 | 3,255 | 3,315 | 3,245 | 3,315 | +90 | +2.8% | 132,700 |
| 2023/12/21 | 3,250 | 3,250 | 3,215 | 3,225 | -35 | -1.1% | 109,500 |
| 2023/12/20 | 3,255 | 3,285 | 3,245 | 3,260 | +20 | +0.6% | 167,700 |
| 2023/12/19 | 3,250 | 3,265 | 3,215 | 3,240 | +5 | +0.2% | 200,700 |
| 2023/12/18 | 3,210 | 3,240 | 3,175 | 3,235 | -20 | -0.6% | 131,400 |
| 2023/12/15 | 3,315 | 3,315 | 3,250 | 3,255 | -25 | -0.8% | 245,000 |
| 2023/12/14 | 3,280 | 3,285 | 3,245 | 3,280 | +25 | +0.8% | 188,200 |
| 2023/12/13 | 3,260 | 3,270 | 3,240 | 3,255 | -5 | -0.2% | 160,800 |
| 2023/12/12 | 3,275 | 3,290 | 3,230 | 3,260 | +10 | +0.3% | 155,600 |
| 2023/12/11 | 3,210 | 3,250 | 3,205 | 3,250 | +105 | +3.3% | 312,300 |
| 2023/12/08 | 3,135 | 3,155 | 3,125 | 3,145 | +10 | +0.3% | 261,100 |
| 2023/12/07 | 3,140 | 3,150 | 3,130 | 3,135 | -35 | -1.1% | 91,700 |
51～
100
件表示中 / 3450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 | 419,500円 | +1.1% | -5.1% | 2.34% | 10.81倍 | 1.49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 | 3,450,000円 | +14.2% | +8.9% | 0.27% | 26.43倍 | 3.90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 | 364,400円 | +10.7% | - | 3.57% | 11.69倍 | 0.65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 | 351,500円 | -15.2% | -43.7% | 2.09% | 44.96倍 | 3.66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 | 103,500円 | +1.7% | -44.7% | 2.90% | 14.72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
