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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,456 | 1,461 | 1,438 | 1,442 | -19 | -1.3% | 811,000 |
| 2017/12/13 | 1,475 | 1,484 | 1,457 | 1,461 | -11 | -0.7% | 374,000 |
| 2017/12/12 | 1,477 | 1,484 | 1,468 | 1,472 | +2 | +0.1% | 422,000 |
| 2017/12/11 | 1,473 | 1,473 | 1,453 | 1,470 | -8 | -0.5% | 620,000 |
| 2017/12/08 | 1,459 | 1,488 | 1,459 | 1,478 | -11 | -0.7% | 828,000 |
| 2017/12/07 | 1,487 | 1,496 | 1,479 | 1,489 | +2 | +0.1% | 381,000 |
| 2017/12/06 | 1,521 | 1,522 | 1,473 | 1,487 | -32 | -2.1% | 685,000 |
| 2017/12/05 | 1,505 | 1,524 | 1,495 | 1,519 | +19 | +1.3% | 540,000 |
| 2017/12/04 | 1,482 | 1,517 | 1,480 | 1,500 | +7 | +0.5% | 614,000 |
| 2017/12/01 | 1,456 | 1,503 | 1,440 | 1,493 | +48 | +3.3% | 1,021,000 |
| 2017/11/30 | 1,456 | 1,458 | 1,435 | 1,445 | -13 | -0.9% | 509,000 |
| 2017/11/29 | 1,455 | 1,472 | 1,439 | 1,458 | +15 | +1% | 741,000 |
| 2017/11/28 | 1,446 | 1,466 | 1,443 | 1,443 | -5 | -0.3% | 476,000 |
| 2017/11/27 | 1,440 | 1,455 | 1,435 | 1,448 | +4 | +0.3% | 399,000 |
| 2017/11/24 | 1,441 | 1,448 | 1,426 | 1,444 | -9 | -0.6% | 483,000 |
| 2017/11/22 | 1,454 | 1,469 | 1,449 | 1,453 | ±0 | ±0% | 362,000 |
| 2017/11/21 | 1,465 | 1,468 | 1,441 | 1,453 | +4 | +0.3% | 549,000 |
| 2017/11/20 | 1,410 | 1,460 | 1,410 | 1,449 | +23 | +1.6% | 978,000 |
| 2017/11/17 | 1,428 | 1,439 | 1,411 | 1,426 | +13 | +0.9% | 966,000 |
| 2017/11/16 | 1,350 | 1,416 | 1,350 | 1,413 | +52 | +3.8% | 1,061,000 |
| 2017/11/15 | 1,368 | 1,370 | 1,348 | 1,361 | -4 | -0.3% | 1,075,000 |
| 2017/11/14 | 1,360 | 1,372 | 1,359 | 1,365 | +7 | +0.5% | 777,000 |
| 2017/11/13 | 1,353 | 1,368 | 1,346 | 1,358 | +14 | +1% | 759,000 |
| 2017/11/10 | 1,336 | 1,373 | 1,333 | 1,344 | -10 | -0.7% | 1,050,000 |
| 2017/11/09 | 1,359 | 1,367 | 1,333 | 1,354 | -10 | -0.7% | 1,098,000 |
| 2017/11/08 | 1,385 | 1,400 | 1,354 | 1,364 | -21 | -1.5% | 909,000 |
| 2017/11/07 | 1,376 | 1,450 | 1,375 | 1,385 | -151 | -9.8% | 1,683,000 |
| 2017/11/06 | 1,545 | 1,560 | 1,515 | 1,536 | -7 | -0.5% | 694,000 |
| 2017/11/02 | 1,511 | 1,544 | 1,505 | 1,543 | +33 | +2.2% | 610,000 |
| 2017/11/01 | 1,481 | 1,516 | 1,477 | 1,510 | +35 | +2.4% | 682,000 |
| 2017/10/31 | 1,482 | 1,487 | 1,467 | 1,475 | +3 | +0.2% | 258,000 |
| 2017/10/30 | 1,478 | 1,478 | 1,459 | 1,472 | -13 | -0.9% | 590,000 |
| 2017/10/27 | 1,455 | 1,486 | 1,455 | 1,485 | +35 | +2.4% | 711,000 |
| 2017/10/26 | 1,424 | 1,450 | 1,420 | 1,450 | +15 | +1% | 339,000 |
| 2017/10/25 | 1,411 | 1,444 | 1,410 | 1,435 | +18 | +1.3% | 407,000 |
| 2017/10/24 | 1,387 | 1,417 | 1,387 | 1,417 | +22 | +1.6% | 341,000 |
| 2017/10/23 | 1,402 | 1,406 | 1,394 | 1,395 | +5 | +0.4% | 317,000 |
| 2017/10/20 | 1,394 | 1,405 | 1,387 | 1,390 | -6 | -0.4% | 305,000 |
| 2017/10/19 | 1,400 | 1,400 | 1,390 | 1,396 | +1 | +0.1% | 272,000 |
| 2017/10/18 | 1,379 | 1,396 | 1,379 | 1,395 | +7 | +0.5% | 303,000 |
| 2017/10/17 | 1,395 | 1,398 | 1,380 | 1,388 | +21 | +1.5% | 373,000 |
| 2017/10/16 | 1,369 | 1,374 | 1,362 | 1,367 | +3 | +0.2% | 352,000 |
| 2017/10/13 | 1,357 | 1,366 | 1,351 | 1,364 | +7 | +0.5% | 378,000 |
| 2017/10/12 | 1,377 | 1,378 | 1,357 | 1,357 | -11 | -0.8% | 373,000 |
| 2017/10/11 | 1,387 | 1,395 | 1,366 | 1,368 | -25 | -1.8% | 315,000 |
| 2017/10/10 | 1,380 | 1,396 | 1,372 | 1,393 | +10 | +0.7% | 327,000 |
| 2017/10/06 | 1,384 | 1,385 | 1,368 | 1,383 | +8 | +0.6% | 250,000 |
| 2017/10/05 | 1,372 | 1,388 | 1,368 | 1,375 | -3 | -0.2% | 312,000 |
| 2017/10/04 | 1,369 | 1,380 | 1,355 | 1,378 | +9 | +0.7% | 370,000 |
| 2017/10/03 | 1,395 | 1,398 | 1,368 | 1,369 | -12 | -0.9% | 637,000 |
1801～
1850
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
