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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 2018/03/01 | 1,414 | 1,421 | 1,382 | 1,387 | -40 | -2.8% | 393,000 |
| 2018/02/28 | 1,430 | 1,447 | 1,427 | 1,427 | -8 | -0.6% | 390,000 |
| 2018/02/27 | 1,436 | 1,445 | 1,421 | 1,435 | +6 | +0.4% | 500,000 |
| 2018/02/26 | 1,420 | 1,432 | 1,411 | 1,429 | +28 | +2% | 466,000 |
| 2018/02/23 | 1,428 | 1,433 | 1,398 | 1,401 | -27 | -1.9% | 559,000 |
| 2018/02/22 | 1,413 | 1,451 | 1,410 | 1,428 | -7 | -0.5% | 762,000 |
| 2018/02/21 | 1,416 | 1,452 | 1,409 | 1,435 | +79 | +5.8% | 1,332,000 |
| 2018/02/20 | 1,338 | 1,361 | 1,323 | 1,356 | +48 | +3.7% | 820,000 |
| 2018/02/19 | 1,296 | 1,313 | 1,284 | 1,308 | +12 | +0.9% | 423,000 |
| 2018/02/16 | 1,309 | 1,319 | 1,269 | 1,296 | +47 | +3.8% | 754,000 |
| 2018/02/15 | 1,208 | 1,256 | 1,208 | 1,249 | +39 | +3.2% | 818,000 |
| 2018/02/14 | 1,245 | 1,253 | 1,192 | 1,210 | -35 | -2.8% | 1,021,000 |
| 2018/02/13 | 1,292 | 1,305 | 1,241 | 1,245 | -25 | -2% | 579,000 |
| 2018/02/09 | 1,287 | 1,287 | 1,249 | 1,270 | -41 | -3.1% | 622,000 |
| 2018/02/08 | 1,316 | 1,329 | 1,294 | 1,311 | +18 | +1.4% | 1,160,000 |
| 2018/02/07 | 1,391 | 1,395 | 1,288 | 1,293 | +32 | +2.5% | 1,778,000 |
| 2018/02/06 | 1,290 | 1,329 | 1,238 | 1,261 | -172 | -12% | 1,844,000 |
| 2018/02/05 | 1,467 | 1,467 | 1,433 | 1,433 | -55 | -3.7% | 351,000 |
| 2018/02/02 | 1,510 | 1,518 | 1,487 | 1,488 | -28 | -1.8% | 404,000 |
| 2018/02/01 | 1,483 | 1,519 | 1,483 | 1,516 | +35 | +2.4% | 274,000 |
| 2018/01/31 | 1,488 | 1,509 | 1,481 | 1,481 | -18 | -1.2% | 408,000 |
| 2018/01/30 | 1,540 | 1,540 | 1,496 | 1,499 | -41 | -2.7% | 307,000 |
| 2018/01/29 | 1,524 | 1,547 | 1,511 | 1,540 | +16 | +1% | 412,000 |
| 2018/01/26 | 1,536 | 1,553 | 1,524 | 1,524 | -10 | -0.7% | 630,000 |
| 2018/01/25 | 1,549 | 1,552 | 1,529 | 1,534 | -32 | -2% | 392,000 |
| 2018/01/24 | 1,543 | 1,569 | 1,543 | 1,566 | +12 | +0.8% | 336,000 |
1801～
1850
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 | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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 | 387,200円 | +6.0% | +10.1% | 2.58% | 7.20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 |
| 日電硝 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.08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 | 103,800円 | -2.6% | -2.6% | 2.89% | 20.14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
