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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,519 | 1,519 | 1,496 | 1,505 | ±0 | ±0% | 479,000 |
| 2018/05/15 | 1,497 | 1,515 | 1,496 | 1,505 | +10 | +0.7% | 711,000 |
| 2018/05/14 | 1,485 | 1,497 | 1,470 | 1,495 | +10 | +0.7% | 471,000 |
| 2018/05/11 | 1,481 | 1,493 | 1,468 | 1,485 | +22 | +1.5% | 515,000 |
| 2018/05/10 | 1,477 | 1,481 | 1,462 | 1,463 | -12 | -0.8% | 516,000 |
| 2018/05/09 | 1,505 | 1,505 | 1,462 | 1,475 | -33 | -2.2% | 1,151,000 |
| 2018/05/08 | 1,480 | 1,530 | 1,472 | 1,508 | +95 | +6.7% | 2,277,000 |
| 2018/05/07 | 1,411 | 1,429 | 1,392 | 1,413 | +2 | +0.1% | 684,000 |
| 2018/05/02 | 1,407 | 1,435 | 1,402 | 1,411 | +14 | +1% | 711,000 |
| 2018/05/01 | 1,393 | 1,408 | 1,381 | 1,397 | +9 | +0.6% | 432,000 |
| 2018/04/27 | 1,365 | 1,392 | 1,357 | 1,388 | +29 | +2.1% | 591,000 |
| 2018/04/26 | 1,379 | 1,379 | 1,352 | 1,359 | -4 | -0.3% | 342,000 |
| 2018/04/25 | 1,367 | 1,367 | 1,352 | 1,363 | -8 | -0.6% | 295,000 |
| 2018/04/24 | 1,388 | 1,388 | 1,361 | 1,371 | +13 | +1% | 606,000 |
| 2018/04/23 | 1,367 | 1,367 | 1,352 | 1,358 | +3 | +0.2% | 187,000 |
| 2018/04/20 | 1,383 | 1,383 | 1,350 | 1,355 | +1 | +0.1% | 250,000 |
| 2018/04/19 | 1,372 | 1,376 | 1,349 | 1,354 | -5 | -0.4% | 486,000 |
| 2018/04/18 | 1,343 | 1,371 | 1,343 | 1,359 | +16 | +1.2% | 317,000 |
| 2018/04/17 | 1,336 | 1,348 | 1,324 | 1,343 | +7 | +0.5% | 350,000 |
| 2018/04/16 | 1,344 | 1,348 | 1,330 | 1,336 | -4 | -0.3% | 268,000 |
| 2018/04/13 | 1,341 | 1,355 | 1,331 | 1,340 | +3 | +0.2% | 410,000 |
| 2018/04/12 | 1,345 | 1,350 | 1,332 | 1,337 | -19 | -1.4% | 221,000 |
| 2018/04/11 | 1,365 | 1,369 | 1,348 | 1,356 | +9 | +0.7% | 279,000 |
| 2018/04/10 | 1,345 | 1,354 | 1,331 | 1,347 | -8 | -0.6% | 431,000 |
| 2018/04/09 | 1,358 | 1,359 | 1,337 | 1,355 | -4 | -0.3% | 201,000 |
| 2018/04/06 | 1,368 | 1,370 | 1,356 | 1,359 | -6 | -0.4% | 372,000 |
| 2018/04/05 | 1,379 | 1,379 | 1,353 | 1,365 | ±0 | ±0% | 282,000 |
| 2018/04/04 | 1,355 | 1,372 | 1,346 | 1,365 | +14 | +1% | 286,000 |
| 2018/04/03 | 1,328 | 1,354 | 1,318 | 1,351 | +3 | +0.2% | 265,000 |
| 2018/04/02 | 1,370 | 1,370 | 1,348 | 1,348 | -4 | -0.3% | 189,000 |
| 2018/03/30 | 1,349 | 1,359 | 1,341 | 1,352 | +17 | +1.3% | 228,000 |
| 2018/03/29 | 1,358 | 1,362 | 1,315 | 1,335 | -1 | -0.1% | 313,000 |
| 2018/03/28 | 1,310 | 1,337 | 1,281 | 1,336 | +26 | +2% | 501,000 |
| 2018/03/27 | 1,290 | 1,310 | 1,290 | 1,310 | +32 | +2.5% | 552,000 |
| 2018/03/26 | 1,240 | 1,279 | 1,238 | 1,278 | +8 | +0.6% | 551,000 |
| 2018/03/23 | 1,286 | 1,288 | 1,264 | 1,270 | -74 | -5.5% | 682,000 |
| 2018/03/22 | 1,354 | 1,358 | 1,331 | 1,344 | -19 | -1.4% | 454,000 |
| 2018/03/20 | 1,350 | 1,365 | 1,339 | 1,363 | +8 | +0.6% | 396,000 |
| 2018/03/19 | 1,361 | 1,361 | 1,340 | 1,355 | -1 | -0.1% | 230,000 |
| 2018/03/16 | 1,367 | 1,377 | 1,353 | 1,356 | -10 | -0.7% | 316,000 |
| 2018/03/15 | 1,363 | 1,383 | 1,353 | 1,366 | -4 | -0.3% | 301,000 |
| 2018/03/14 | 1,374 | 1,381 | 1,367 | 1,370 | -24 | -1.7% | 399,000 |
| 2018/03/13 | 1,407 | 1,409 | 1,378 | 1,394 | -29 | -2% | 426,000 |
| 2018/03/12 | 1,403 | 1,427 | 1,401 | 1,423 | +55 | +4% | 497,000 |
| 2018/03/09 | 1,362 | 1,391 | 1,353 | 1,368 | +30 | +2.2% | 721,000 |
| 2018/03/08 | 1,366 | 1,366 | 1,332 | 1,338 | -12 | -0.9% | 259,000 |
| 2018/03/07 | 1,365 | 1,374 | 1,348 | 1,350 | -9 | -0.7% | 387,000 |
| 2018/03/06 | 1,363 | 1,390 | 1,356 | 1,359 | +21 | +1.6% | 332,000 |
| 2018/03/05 | 1,352 | 1,361 | 1,332 | 1,338 | -29 | -2.1% | 439,000 |
| 2018/03/02 | 1,357 | 1,380 | 1,348 | 1,367 | -20 | -1.4% | 472,000 |
1701～
1750
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
