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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 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 |
1751～
1800
件表示中 / 3766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 | 556,500円 | -1.0% | -12.5% | 2.73% | 13.76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 |
| ＭＡＲＵＷＡ | 3,996,000円 | +6.9% | +3.6% | 0.26% | 20.29倍 | 3.85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 | 385,900円 | +6.0% | +10.1% | 2.59% | 7.17倍 | 0.67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 | 423,300円 | +3.6% | +93.3% | 3.43% | 18.97倍 | 0.70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 | 103,900円 | -2.6% | -2.6% | 2.89% | 20.16倍 | 0.80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
