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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 5,775 | 5,830 | 5,756 | 5,798 | -1 | ±0% | 246,600 |
| 2024/11/28 | 5,765 | 5,799 | 5,667 | 5,799 | -2 | ±0% | 189,200 |
| 2024/11/27 | 5,891 | 5,927 | 5,726 | 5,801 | -90 | -1.5% | 275,400 |
| 2024/11/26 | 5,910 | 5,954 | 5,841 | 5,891 | -50 | -0.8% | 233,700 |
| 2024/11/25 | 6,039 | 6,054 | 5,941 | 5,941 | -63 | -1% | 202,900 |
| 2024/11/22 | 5,883 | 6,029 | 5,883 | 6,004 | +121 | +2.1% | 241,500 |
| 2024/11/21 | 5,948 | 5,996 | 5,860 | 5,883 | -47 | -0.8% | 185,200 |
| 2024/11/20 | 5,915 | 6,021 | 5,896 | 5,930 | -8 | -0.1% | 206,000 |
| 2024/11/19 | 5,901 | 5,948 | 5,821 | 5,938 | +37 | +0.6% | 262,600 |
| 2024/11/18 | 5,870 | 5,928 | 5,865 | 5,901 | ±0 | ±0% | 323,400 |
| 2024/11/15 | 5,900 | 5,942 | 5,877 | 5,901 | +16 | +0.3% | 238,200 |
| 2024/11/14 | 5,942 | 5,959 | 5,865 | 5,885 | -147 | -2.4% | 380,300 |
| 2024/11/13 | 6,080 | 6,143 | 6,000 | 6,032 | -54 | -0.9% | 139,700 |
| 2024/11/12 | 6,090 | 6,160 | 5,993 | 6,086 | +66 | +1.1% | 247,400 |
| 2024/11/11 | 5,895 | 6,028 | 5,872 | 6,020 | +115 | +1.9% | 247,300 |
| 2024/11/08 | 5,799 | 5,920 | 5,620 | 5,905 | +286 | +5.1% | 482,300 |
| 2024/11/07 | 5,600 | 5,690 | 5,480 | 5,619 | +36 | +0.6% | 273,100 |
| 2024/11/06 | 5,523 | 5,631 | 5,499 | 5,583 | +83 | +1.5% | 146,900 |
| 2024/11/05 | 5,432 | 5,520 | 5,411 | 5,500 | +87 | +1.6% | 108,400 |
| 2024/11/01 | 5,410 | 5,468 | 5,399 | 5,413 | -118 | -2.1% | 149,300 |
| 2024/10/31 | 5,452 | 5,547 | 5,450 | 5,531 | +71 | +1.3% | 167,500 |
101～
150
件表示中 / 3720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 | 506,900円 | +0.2% | -11.3% | 3.00% | 12.52倍 | 1.51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 | 3,589,000円 | +6.9% | +3.6% | 0.28% | 18.23倍 | 3.46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 |
| 太平洋セメ | 365,000円 | +6.0% | +10.1% | 2.74% | 6.78倍 | 0.63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 | 343,600円 | +3.6% | +69.1% | 4.22% | 16.70倍 | 0.55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 | 99,400円 | -2.6% | -2.6% | 3.02% | 19.29倍 | 0.73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
