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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,391 | 1,411 | 1,391 | 1,400 | +15 | +1.1% | 479,000 |
| 2017/07/19 | 1,395 | 1,399 | 1,364 | 1,385 | -28 | -2% | 1,041,000 |
| 2017/07/18 | 1,416 | 1,427 | 1,412 | 1,413 | -3 | -0.2% | 540,000 |
| 2017/07/14 | 1,423 | 1,431 | 1,405 | 1,416 | -17 | -1.2% | 620,000 |
| 2017/07/13 | 1,396 | 1,437 | 1,395 | 1,433 | +58 | +4.2% | 1,165,000 |
| 2017/07/12 | 1,402 | 1,412 | 1,374 | 1,375 | -28 | -2% | 535,000 |
| 2017/07/11 | 1,348 | 1,408 | 1,347 | 1,403 | +55 | +4.1% | 897,000 |
| 2017/07/10 | 1,355 | 1,357 | 1,341 | 1,348 | +18 | +1.4% | 637,000 |
| 2017/07/07 | 1,340 | 1,345 | 1,324 | 1,330 | +2 | +0.2% | 604,000 |
| 2017/07/06 | 1,321 | 1,341 | 1,318 | 1,328 | +13 | +1% | 486,000 |
| 2017/07/05 | 1,280 | 1,315 | 1,268 | 1,315 | +34 | +2.7% | 776,000 |
| 2017/07/04 | 1,312 | 1,312 | 1,281 | 1,281 | -20 | -1.5% | 350,000 |
| 2017/07/03 | 1,301 | 1,311 | 1,286 | 1,301 | +2 | +0.2% | 431,000 |
| 2017/06/30 | 1,297 | 1,299 | 1,284 | 1,299 | +1 | +0.1% | 555,000 |
| 2017/06/29 | 1,317 | 1,320 | 1,296 | 1,298 | -9 | -0.7% | 457,000 |
| 2017/06/28 | 1,320 | 1,325 | 1,307 | 1,307 | -21 | -1.6% | 322,000 |
| 2017/06/27 | 1,325 | 1,333 | 1,316 | 1,328 | -3 | -0.2% | 380,000 |
| 2017/06/26 | 1,328 | 1,341 | 1,328 | 1,331 | -6 | -0.4% | 265,000 |
| 2017/06/23 | 1,344 | 1,345 | 1,332 | 1,337 | -7 | -0.5% | 311,000 |
| 2017/06/22 | 1,335 | 1,349 | 1,331 | 1,344 | +10 | +0.7% | 248,000 |
| 2017/06/21 | 1,341 | 1,350 | 1,332 | 1,334 | -15 | -1.1% | 270,000 |
| 2017/06/20 | 1,350 | 1,357 | 1,341 | 1,349 | +5 | +0.4% | 596,000 |
| 2017/06/19 | 1,327 | 1,352 | 1,325 | 1,344 | +23 | +1.7% | 720,000 |
| 2017/06/16 | 1,320 | 1,336 | 1,317 | 1,321 | +14 | +1.1% | 654,000 |
| 2017/06/15 | 1,299 | 1,312 | 1,299 | 1,307 | +11 | +0.8% | 618,000 |
| 2017/06/14 | 1,292 | 1,309 | 1,289 | 1,296 | +14 | +1.1% | 642,000 |
| 2017/06/13 | 1,304 | 1,310 | 1,281 | 1,282 | -20 | -1.5% | 430,000 |
| 2017/06/12 | 1,297 | 1,312 | 1,291 | 1,302 | -2 | -0.2% | 494,000 |
| 2017/06/09 | 1,299 | 1,305 | 1,295 | 1,304 | +6 | +0.5% | 542,000 |
| 2017/06/08 | 1,291 | 1,305 | 1,283 | 1,298 | +9 | +0.7% | 469,000 |
| 2017/06/07 | 1,294 | 1,294 | 1,281 | 1,289 | +3 | +0.2% | 464,000 |
| 2017/06/06 | 1,318 | 1,318 | 1,285 | 1,286 | -33 | -2.5% | 996,000 |
| 2017/06/05 | 1,313 | 1,321 | 1,309 | 1,319 | -5 | -0.4% | 393,000 |
| 2017/06/02 | 1,305 | 1,325 | 1,283 | 1,324 | +9 | +0.7% | 1,154,000 |
| 2017/06/01 | 1,320 | 1,332 | 1,313 | 1,315 | -1 | -0.1% | 438,000 |
| 2017/05/31 | 1,303 | 1,318 | 1,303 | 1,316 | +16 | +1.2% | 806,000 |
| 2017/05/30 | 1,279 | 1,302 | 1,275 | 1,300 | +21 | +1.6% | 464,000 |
| 2017/05/29 | 1,277 | 1,286 | 1,275 | 1,279 | -9 | -0.7% | 435,000 |
| 2017/05/26 | 1,298 | 1,301 | 1,286 | 1,288 | -10 | -0.8% | 390,000 |
| 2017/05/25 | 1,300 | 1,301 | 1,291 | 1,298 | -2 | -0.2% | 446,000 |
| 2017/05/24 | 1,289 | 1,301 | 1,289 | 1,300 | +14 | +1.1% | 418,000 |
| 2017/05/23 | 1,285 | 1,294 | 1,282 | 1,286 | +1 | +0.1% | 452,000 |
| 2017/05/22 | 1,270 | 1,290 | 1,269 | 1,285 | +4 | +0.3% | 526,000 |
| 2017/05/19 | 1,285 | 1,291 | 1,272 | 1,281 | -4 | -0.3% | 482,000 |
| 2017/05/18 | 1,274 | 1,285 | 1,274 | 1,285 | -2 | -0.2% | 622,000 |
| 2017/05/17 | 1,291 | 1,298 | 1,286 | 1,287 | -13 | -1% | 929,000 |
| 2017/05/16 | 1,300 | 1,311 | 1,295 | 1,300 | +2 | +0.2% | 708,000 |
| 2017/05/15 | 1,291 | 1,300 | 1,287 | 1,298 | -8 | -0.6% | 562,000 |
| 2017/05/12 | 1,306 | 1,309 | 1,295 | 1,306 | -1 | -0.1% | 515,000 |
| 2017/05/11 | 1,311 | 1,312 | 1,293 | 1,307 | +15 | +1.2% | 787,000 |
1901～
1950
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
