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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 5,071 | 5,156 | 5,071 | 5,125 | +61 | +1.2% | 215,800 |
| 2025/06/05 | 5,049 | 5,098 | 5,035 | 5,064 | +65 | +1.3% | 245,500 |
| 2025/06/04 | 5,020 | 5,025 | 4,980 | 4,999 | +27 | +0.5% | 183,000 |
| 2025/06/03 | 5,019 | 5,025 | 4,940 | 4,972 | -48 | -1% | 196,200 |
| 2025/06/02 | 5,001 | 5,020 | 4,967 | 5,020 | +17 | +0.3% | 114,800 |
| 2025/05/30 | 4,960 | 5,034 | 4,950 | 5,003 | +43 | +0.9% | 269,200 |
| 2025/05/29 | 4,914 | 4,982 | 4,914 | 4,960 | +46 | +0.9% | 135,500 |
| 2025/05/28 | 5,037 | 5,040 | 4,914 | 4,914 | -63 | -1.3% | 173,200 |
| 2025/05/27 | 4,893 | 4,987 | 4,893 | 4,977 | +84 | +1.7% | 151,400 |
| 2025/05/26 | 4,873 | 4,894 | 4,864 | 4,893 | +33 | +0.7% | 79,600 |
| 2025/05/23 | 4,799 | 4,941 | 4,750 | 4,860 | +111 | +2.3% | 250,600 |
| 2025/05/22 | 4,705 | 4,764 | 4,700 | 4,749 | -20 | -0.4% | 82,000 |
| 2025/05/21 | 4,855 | 4,875 | 4,744 | 4,769 | -82 | -1.7% | 135,100 |
| 2025/05/20 | 4,841 | 4,915 | 4,841 | 4,851 | +54 | +1.1% | 200,600 |
| 2025/05/19 | 4,781 | 4,798 | 4,750 | 4,797 | +14 | +0.3% | 137,100 |
| 2025/05/16 | 4,808 | 4,840 | 4,712 | 4,783 | -83 | -1.7% | 126,400 |
| 2025/05/15 | 4,822 | 4,900 | 4,822 | 4,866 | +23 | +0.5% | 169,700 |
| 2025/05/14 | 4,869 | 4,878 | 4,694 | 4,843 | -15 | -0.3% | 205,700 |
| 2025/05/13 | 4,995 | 5,019 | 4,825 | 4,858 | -89 | -1.8% | 266,000 |
| 2025/05/12 | 4,953 | 4,973 | 4,894 | 4,947 | +19 | +0.4% | 193,400 |
| 2025/05/09 | 4,883 | 4,962 | 4,865 | 4,928 | +84 | +1.7% | 142,700 |
| 2025/05/08 | 4,795 | 4,860 | 4,784 | 4,844 | -16 | -0.3% | 92,400 |
| 2025/05/07 | 4,870 | 4,907 | 4,853 | 4,860 | +28 | +0.6% | 182,000 |
| 2025/05/02 | 4,790 | 4,838 | 4,771 | 4,832 | +28 | +0.6% | 106,900 |
| 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 |
51～
100
件表示中 / 3765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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31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 |
| 日電硝 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
