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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,400 | 1,400 | 1,378 | 1,381 | -8 | -0.6% | 209,000 |
| 2017/09/29 | 1,397 | 1,401 | 1,387 | 1,389 | -21 | -1.5% | 218,000 |
| 2017/09/28 | 1,384 | 1,412 | 1,376 | 1,410 | +41 | +3% | 487,000 |
| 2017/09/27 | 1,367 | 1,374 | 1,354 | 1,369 | -15 | -1.1% | 218,000 |
| 2017/09/26 | 1,384 | 1,399 | 1,381 | 1,384 | -13 | -0.9% | 474,000 |
| 2017/09/25 | 1,389 | 1,405 | 1,386 | 1,397 | +3 | +0.2% | 432,000 |
| 2017/09/22 | 1,394 | 1,420 | 1,389 | 1,394 | -6 | -0.4% | 570,000 |
| 2017/09/21 | 1,368 | 1,407 | 1,368 | 1,400 | +46 | +3.4% | 730,000 |
| 2017/09/20 | 1,330 | 1,357 | 1,330 | 1,354 | +24 | +1.8% | 430,000 |
| 2017/09/19 | 1,341 | 1,342 | 1,315 | 1,330 | -13 | -1% | 759,000 |
| 2017/09/15 | 1,326 | 1,343 | 1,325 | 1,343 | +7 | +0.5% | 407,000 |
| 2017/09/14 | 1,340 | 1,342 | 1,333 | 1,336 | -4 | -0.3% | 262,000 |
| 2017/09/13 | 1,334 | 1,350 | 1,329 | 1,340 | +7 | +0.5% | 294,000 |
| 2017/09/12 | 1,346 | 1,346 | 1,329 | 1,333 | -3 | -0.2% | 255,000 |
| 2017/09/11 | 1,338 | 1,344 | 1,327 | 1,336 | +18 | +1.4% | 605,000 |
| 2017/09/08 | 1,318 | 1,334 | 1,316 | 1,318 | +4 | +0.3% | 446,000 |
| 2017/09/07 | 1,310 | 1,315 | 1,300 | 1,314 | +22 | +1.7% | 412,000 |
| 2017/09/06 | 1,277 | 1,296 | 1,270 | 1,292 | +6 | +0.5% | 316,000 |
| 2017/09/05 | 1,299 | 1,300 | 1,285 | 1,286 | -7 | -0.5% | 347,000 |
| 2017/09/04 | 1,301 | 1,315 | 1,292 | 1,293 | -19 | -1.4% | 325,000 |
| 2017/09/01 | 1,292 | 1,316 | 1,281 | 1,312 | +24 | +1.9% | 442,000 |
| 2017/08/31 | 1,286 | 1,293 | 1,282 | 1,288 | +5 | +0.4% | 262,000 |
| 2017/08/30 | 1,291 | 1,291 | 1,268 | 1,283 | +5 | +0.4% | 296,000 |
| 2017/08/29 | 1,262 | 1,281 | 1,255 | 1,278 | +8 | +0.6% | 442,000 |
| 2017/08/28 | 1,260 | 1,273 | 1,259 | 1,270 | +14 | +1.1% | 367,000 |
| 2017/08/25 | 1,252 | 1,259 | 1,236 | 1,256 | +11 | +0.9% | 362,000 |
| 2017/08/24 | 1,262 | 1,266 | 1,243 | 1,245 | -15 | -1.2% | 257,000 |
| 2017/08/23 | 1,266 | 1,268 | 1,254 | 1,260 | +3 | +0.2% | 356,000 |
| 2017/08/22 | 1,267 | 1,271 | 1,256 | 1,257 | -5 | -0.4% | 202,000 |
| 2017/08/21 | 1,262 | 1,264 | 1,255 | 1,262 | -1 | -0.1% | 440,000 |
| 2017/08/18 | 1,271 | 1,280 | 1,263 | 1,263 | -30 | -2.3% | 482,000 |
| 2017/08/17 | 1,295 | 1,309 | 1,289 | 1,293 | +6 | +0.5% | 559,000 |
| 2017/08/16 | 1,281 | 1,290 | 1,259 | 1,287 | -3 | -0.2% | 645,000 |
| 2017/08/15 | 1,296 | 1,307 | 1,285 | 1,290 | +13 | +1% | 557,000 |
| 2017/08/14 | 1,287 | 1,292 | 1,275 | 1,277 | -13 | -1% | 769,000 |
| 2017/08/10 | 1,287 | 1,300 | 1,279 | 1,290 | +8 | +0.6% | 1,182,000 |
| 2017/08/09 | 1,319 | 1,321 | 1,268 | 1,282 | -34 | -2.6% | 1,346,000 |
| 2017/08/08 | 1,375 | 1,392 | 1,315 | 1,316 | -56 | -4.1% | 966,000 |
| 2017/08/07 | 1,365 | 1,372 | 1,348 | 1,372 | +18 | +1.3% | 447,000 |
| 2017/08/04 | 1,350 | 1,363 | 1,344 | 1,354 | ±0 | ±0% | 314,000 |
| 2017/08/03 | 1,353 | 1,366 | 1,346 | 1,354 | +1 | +0.1% | 318,000 |
| 2017/08/02 | 1,365 | 1,368 | 1,346 | 1,353 | -11 | -0.8% | 314,000 |
| 2017/08/01 | 1,332 | 1,365 | 1,332 | 1,364 | +25 | +1.9% | 565,000 |
| 2017/07/31 | 1,346 | 1,350 | 1,332 | 1,339 | -15 | -1.1% | 304,000 |
| 2017/07/28 | 1,364 | 1,366 | 1,345 | 1,354 | -12 | -0.9% | 337,000 |
| 2017/07/27 | 1,364 | 1,377 | 1,364 | 1,366 | +10 | +0.7% | 475,000 |
| 2017/07/26 | 1,381 | 1,382 | 1,354 | 1,356 | -1 | -0.1% | 417,000 |
| 2017/07/25 | 1,381 | 1,382 | 1,356 | 1,357 | -24 | -1.7% | 373,000 |
| 2017/07/24 | 1,374 | 1,384 | 1,362 | 1,381 | +3 | +0.2% | 447,000 |
| 2017/07/21 | 1,384 | 1,390 | 1,374 | 1,378 | -22 | -1.6% | 385,000 |
1851～
1900
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
