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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,357 | 1,390 | 1,350 | 1,389 | +53 | +4% | 384,000 |
| 2018/07/25 | 1,331 | 1,343 | 1,315 | 1,336 | +6 | +0.5% | 487,000 |
| 2018/07/24 | 1,318 | 1,343 | 1,315 | 1,330 | +22 | +1.7% | 360,000 |
| 2018/07/23 | 1,306 | 1,325 | 1,306 | 1,308 | -7 | -0.5% | 211,000 |
| 2018/07/20 | 1,311 | 1,324 | 1,305 | 1,315 | -8 | -0.6% | 235,000 |
| 2018/07/19 | 1,319 | 1,336 | 1,317 | 1,323 | +3 | +0.2% | 218,000 |
| 2018/07/18 | 1,325 | 1,327 | 1,309 | 1,320 | +8 | +0.6% | 253,000 |
| 2018/07/17 | 1,285 | 1,325 | 1,285 | 1,312 | +27 | +2.1% | 448,000 |
| 2018/07/13 | 1,299 | 1,299 | 1,281 | 1,285 | -9 | -0.7% | 328,000 |
| 2018/07/12 | 1,297 | 1,308 | 1,293 | 1,294 | +1 | +0.1% | 202,000 |
| 2018/07/11 | 1,309 | 1,311 | 1,292 | 1,293 | -32 | -2.4% | 345,000 |
| 2018/07/10 | 1,330 | 1,343 | 1,311 | 1,325 | +8 | +0.6% | 555,000 |
| 2018/07/09 | 1,293 | 1,319 | 1,278 | 1,317 | +29 | +2.3% | 473,000 |
| 2018/07/06 | 1,277 | 1,291 | 1,257 | 1,288 | +16 | +1.3% | 620,000 |
| 2018/07/05 | 1,292 | 1,295 | 1,265 | 1,272 | -24 | -1.9% | 539,000 |
| 2018/07/04 | 1,299 | 1,324 | 1,270 | 1,296 | -22 | -1.7% | 853,000 |
| 2018/07/03 | 1,345 | 1,346 | 1,311 | 1,318 | -27 | -2% | 636,000 |
| 2018/07/02 | 1,376 | 1,391 | 1,342 | 1,345 | -43 | -3.1% | 437,000 |
| 2018/06/29 | 1,394 | 1,399 | 1,380 | 1,388 | -19 | -1.4% | 340,000 |
| 2018/06/28 | 1,408 | 1,415 | 1,397 | 1,407 | -18 | -1.3% | 274,000 |
| 2018/06/27 | 1,423 | 1,433 | 1,410 | 1,425 | +11 | +0.8% | 302,000 |
| 2018/06/26 | 1,395 | 1,417 | 1,375 | 1,414 | +4 | +0.3% | 419,000 |
| 2018/06/25 | 1,427 | 1,431 | 1,409 | 1,410 | -15 | -1.1% | 336,000 |
| 2018/06/22 | 1,402 | 1,427 | 1,398 | 1,425 | +16 | +1.1% | 306,000 |
| 2018/06/21 | 1,427 | 1,447 | 1,408 | 1,409 | -19 | -1.3% | 702,000 |
| 2018/06/20 | 1,397 | 1,428 | 1,395 | 1,428 | +18 | +1.3% | 526,000 |
| 2018/06/19 | 1,401 | 1,422 | 1,401 | 1,410 | -12 | -0.8% | 308,000 |
| 2018/06/18 | 1,424 | 1,437 | 1,415 | 1,422 | -15 | -1% | 287,000 |
| 2018/06/15 | 1,479 | 1,482 | 1,434 | 1,437 | -31 | -2.1% | 734,000 |
| 2018/06/14 | 1,473 | 1,483 | 1,468 | 1,468 | -6 | -0.4% | 389,000 |
| 2018/06/13 | 1,464 | 1,485 | 1,459 | 1,474 | +9 | +0.6% | 720,000 |
| 2018/06/12 | 1,452 | 1,468 | 1,437 | 1,465 | +19 | +1.3% | 483,000 |
| 2018/06/11 | 1,427 | 1,455 | 1,417 | 1,446 | +21 | +1.5% | 383,000 |
| 2018/06/08 | 1,416 | 1,433 | 1,408 | 1,425 | +15 | +1.1% | 544,000 |
| 2018/06/07 | 1,382 | 1,415 | 1,382 | 1,410 | +40 | +2.9% | 454,000 |
| 2018/06/06 | 1,381 | 1,388 | 1,364 | 1,370 | +2 | +0.1% | 335,000 |
| 2018/06/05 | 1,387 | 1,387 | 1,360 | 1,368 | -5 | -0.4% | 226,000 |
| 2018/06/04 | 1,401 | 1,408 | 1,360 | 1,373 | -11 | -0.8% | 507,000 |
| 2018/06/01 | 1,378 | 1,391 | 1,365 | 1,384 | +16 | +1.2% | 445,000 |
| 2018/05/31 | 1,385 | 1,385 | 1,356 | 1,368 | +3 | +0.2% | 688,000 |
| 2018/05/30 | 1,400 | 1,400 | 1,364 | 1,365 | -57 | -4% | 521,000 |
| 2018/05/29 | 1,433 | 1,437 | 1,417 | 1,422 | +19 | +1.4% | 636,000 |
| 2018/05/28 | 1,399 | 1,408 | 1,392 | 1,403 | -9 | -0.6% | 618,000 |
| 2018/05/25 | 1,421 | 1,421 | 1,403 | 1,412 | -18 | -1.3% | 431,000 |
| 2018/05/24 | 1,455 | 1,455 | 1,428 | 1,430 | -25 | -1.7% | 533,000 |
| 2018/05/23 | 1,465 | 1,476 | 1,454 | 1,455 | -11 | -0.8% | 509,000 |
| 2018/05/22 | 1,473 | 1,479 | 1,458 | 1,466 | -28 | -1.9% | 421,000 |
| 2018/05/21 | 1,491 | 1,503 | 1,489 | 1,494 | -2 | -0.1% | 449,000 |
| 2018/05/18 | 1,499 | 1,505 | 1,490 | 1,496 | +2 | +0.1% | 323,000 |
| 2018/05/17 | 1,510 | 1,510 | 1,492 | 1,494 | -11 | -0.7% | 453,000 |
1651～
1700
件表示中 / 3692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 | 483,200円 | +1.5% | +9.0% | 2.24% | 10.61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 | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57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 | 3,082,000円 | - | - | 0.33% | - | 2.97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 | 340,300円 | +3.6% | +69.1% | 4.26% | 16.87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 | 92,400円 | -2.6% | -2.6% | 3.25% | 17.93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
