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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,578 | 4,608 | 4,553 | 4,572 | +14 | +0.3% | 198,800 |
| 2025/02/14 | 4,612 | 4,619 | 4,512 | 4,558 | -100 | -2.1% | 334,300 |
| 2025/02/13 | 4,660 | 4,683 | 4,612 | 4,658 | -14 | -0.3% | 214,600 |
| 2025/02/12 | 4,643 | 4,672 | 4,542 | 4,672 | -25 | -0.5% | 405,900 |
| 2025/02/10 | 4,615 | 4,752 | 4,612 | 4,697 | -60 | -1.3% | 407,300 |
| 2025/02/07 | 5,003 | 5,095 | 4,757 | 4,757 | -344 | -6.7% | 496,700 |
| 2025/02/06 | 5,141 | 5,155 | 5,087 | 5,101 | +60 | +1.2% | 268,700 |
| 2025/02/05 | 5,007 | 5,067 | 5,007 | 5,041 | +51 | +1% | 139,900 |
| 2025/02/04 | 5,038 | 5,055 | 4,990 | 4,990 | +15 | +0.3% | 180,900 |
| 2025/02/03 | 5,030 | 5,090 | 4,935 | 4,975 | -127 | -2.5% | 220,100 |
| 2025/01/31 | 5,078 | 5,159 | 5,060 | 5,102 | +72 | +1.4% | 352,300 |
| 2025/01/30 | 4,971 | 5,040 | 4,881 | 5,030 | +59 | +1.2% | 257,800 |
| 2025/01/29 | 4,975 | 4,996 | 4,925 | 4,971 | -4 | -0.1% | 323,600 |
| 2025/01/28 | 5,017 | 5,053 | 4,955 | 4,975 | -142 | -2.8% | 185,800 |
| 2025/01/27 | 5,151 | 5,176 | 5,095 | 5,117 | +7 | +0.1% | 101,100 |
| 2025/01/24 | 5,141 | 5,172 | 5,104 | 5,110 | -31 | -0.6% | 112,100 |
| 2025/01/23 | 5,103 | 5,165 | 5,090 | 5,141 | +24 | +0.5% | 130,000 |
| 2025/01/22 | 5,128 | 5,139 | 5,072 | 5,117 | +12 | +0.2% | 164,400 |
| 2025/01/21 | 5,132 | 5,149 | 5,083 | 5,105 | -29 | -0.6% | 142,900 |
| 2025/01/20 | 5,083 | 5,161 | 5,071 | 5,134 | +13 | +0.3% | 184,000 |
| 2025/01/17 | 5,095 | 5,138 | 5,037 | 5,121 | -8 | -0.2% | 200,200 |
| 2025/01/16 | 5,208 | 5,220 | 5,124 | 5,129 | +9 | +0.2% | 233,800 |
| 2025/01/15 | 5,134 | 5,207 | 5,095 | 5,120 | -29 | -0.6% | 217,300 |
| 2025/01/14 | 5,481 | 5,501 | 5,149 | 5,149 | -393 | -7.1% | 260,400 |
| 2025/01/10 | 5,580 | 5,625 | 5,542 | 5,542 | -33 | -0.6% | 283,800 |
| 2025/01/09 | 5,563 | 5,597 | 5,546 | 5,575 | +12 | +0.2% | 194,600 |
| 2025/01/08 | 5,550 | 5,571 | 5,498 | 5,563 | -77 | -1.4% | 297,800 |
| 2025/01/07 | 5,670 | 5,675 | 5,624 | 5,640 | -30 | -0.5% | 262,700 |
| 2025/01/06 | 5,628 | 5,705 | 5,628 | 5,670 | +72 | +1.3% | 228,500 |
| 2024/12/30 | 5,657 | 5,694 | 5,565 | 5,598 | -78 | -1.4% | 193,900 |
| 2024/12/27 | 5,647 | 5,678 | 5,616 | 5,676 | +29 | +0.5% | 169,600 |
| 2024/12/26 | 5,610 | 5,647 | 5,565 | 5,647 | +3 | +0.1% | 258,600 |
| 2024/12/25 | 5,691 | 5,691 | 5,592 | 5,644 | -62 | -1.1% | 178,100 |
| 2024/12/24 | 5,790 | 5,810 | 5,631 | 5,706 | -117 | -2% | 225,000 |
| 2024/12/23 | 5,794 | 5,896 | 5,790 | 5,823 | +69 | +1.2% | 166,500 |
| 2024/12/20 | 5,770 | 5,780 | 5,728 | 5,754 | -42 | -0.7% | 376,400 |
| 2024/12/19 | 5,739 | 5,796 | 5,715 | 5,796 | -12 | -0.2% | 147,200 |
| 2024/12/18 | 5,815 | 5,855 | 5,789 | 5,808 | -42 | -0.7% | 151,000 |
| 2024/12/17 | 5,844 | 5,925 | 5,824 | 5,850 | +6 | +0.1% | 152,800 |
| 2024/12/16 | 5,848 | 5,855 | 5,770 | 5,844 | +11 | +0.2% | 180,000 |
| 2024/12/13 | 5,700 | 5,835 | 5,686 | 5,833 | +53 | +0.9% | 240,400 |
| 2024/12/12 | 5,798 | 5,810 | 5,729 | 5,780 | -42 | -0.7% | 333,900 |
| 2024/12/11 | 5,846 | 5,896 | 5,770 | 5,822 | -45 | -0.8% | 308,100 |
| 2024/12/10 | 5,850 | 5,889 | 5,778 | 5,867 | +42 | +0.7% | 335,300 |
| 2024/12/09 | 5,832 | 5,886 | 5,806 | 5,825 | -7 | -0.1% | 256,800 |
| 2024/12/06 | 5,850 | 5,892 | 5,806 | 5,832 | -10 | -0.2% | 174,800 |
| 2024/12/05 | 5,850 | 5,879 | 5,753 | 5,842 | -32 | -0.5% | 313,700 |
| 2024/12/04 | 5,950 | 5,992 | 5,851 | 5,874 | -24 | -0.4% | 260,900 |
| 2024/12/03 | 5,895 | 5,993 | 5,889 | 5,898 | +3 | +0.1% | 172,900 |
| 2024/12/02 | 5,828 | 5,907 | 5,803 | 5,895 | +97 | +1.7% | 168,200 |
51～
100
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 | 482,700円 | +1.5% | +9.0% | 2.24% | 10.60倍 | 1.47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 | 381,100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 | 3,106,000円 | - | - | 0.33% | - | 3.00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 | 342,100円 | +3.6% | +69.1% | 4.24% | 16.96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 | 92,700円 | -2.6% | -2.6% | 3.24% | 17.99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
