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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,303 | 1,312 | 1,276 | 1,292 | -13 | -1% | 1,222,000 |
| 2017/05/09 | 1,262 | 1,327 | 1,262 | 1,305 | +70 | +5.7% | 3,548,000 |
| 2017/05/08 | 1,206 | 1,238 | 1,204 | 1,235 | +45 | +3.8% | 1,142,000 |
| 2017/05/02 | 1,190 | 1,218 | 1,177 | 1,190 | +9 | +0.8% | 1,204,000 |
| 2017/05/01 | 1,145 | 1,184 | 1,144 | 1,181 | +43 | +3.8% | 849,000 |
| 2017/04/28 | 1,141 | 1,144 | 1,126 | 1,138 | +2 | +0.2% | 569,000 |
| 2017/04/27 | 1,132 | 1,139 | 1,120 | 1,136 | -6 | -0.5% | 626,000 |
| 2017/04/26 | 1,096 | 1,144 | 1,096 | 1,142 | +55 | +5.1% | 1,156,000 |
| 2017/04/25 | 1,082 | 1,090 | 1,077 | 1,087 | +16 | +1.5% | 335,000 |
| 2017/04/24 | 1,080 | 1,086 | 1,071 | 1,071 | +3 | +0.3% | 378,000 |
| 2017/04/21 | 1,051 | 1,069 | 1,050 | 1,068 | +28 | +2.7% | 464,000 |
| 2017/04/20 | 1,034 | 1,042 | 1,029 | 1,040 | +4 | +0.4% | 422,000 |
| 2017/04/19 | 1,032 | 1,040 | 1,028 | 1,036 | -3 | -0.3% | 521,000 |
| 2017/04/18 | 1,041 | 1,041 | 1,029 | 1,039 | +14 | +1.4% | 349,000 |
| 2017/04/17 | 1,020 | 1,030 | 1,020 | 1,025 | -3 | -0.3% | 205,000 |
| 2017/04/14 | 1,038 | 1,040 | 1,025 | 1,028 | -14 | -1.3% | 361,000 |
| 2017/04/13 | 1,036 | 1,043 | 1,026 | 1,042 | +1 | +0.1% | 494,000 |
| 2017/04/12 | 1,059 | 1,060 | 1,035 | 1,041 | -24 | -2.3% | 543,000 |
| 2017/04/11 | 1,060 | 1,066 | 1,051 | 1,065 | -3 | -0.3% | 333,000 |
| 2017/04/10 | 1,068 | 1,071 | 1,057 | 1,068 | ±0 | ±0% | 395,000 |
| 2017/04/07 | 1,065 | 1,076 | 1,060 | 1,068 | +6 | +0.6% | 440,000 |
| 2017/04/06 | 1,083 | 1,090 | 1,060 | 1,062 | -21 | -1.9% | 472,000 |
| 2017/04/05 | 1,084 | 1,089 | 1,076 | 1,083 | -10 | -0.9% | 646,000 |
| 2017/04/04 | 1,109 | 1,109 | 1,086 | 1,093 | -22 | -2% | 570,000 |
| 2017/04/03 | 1,118 | 1,121 | 1,107 | 1,115 | -4 | -0.4% | 336,000 |
| 2017/03/31 | 1,141 | 1,141 | 1,119 | 1,119 | -4 | -0.4% | 585,000 |
| 2017/03/30 | 1,148 | 1,159 | 1,123 | 1,123 | -26 | -2.3% | 592,000 |
| 2017/03/29 | 1,135 | 1,151 | 1,131 | 1,149 | +7 | +0.6% | 460,000 |
| 2017/03/28 | 1,139 | 1,145 | 1,137 | 1,142 | +12 | +1.1% | 595,000 |
| 2017/03/27 | 1,132 | 1,142 | 1,125 | 1,130 | -11 | -1% | 545,000 |
| 2017/03/24 | 1,129 | 1,145 | 1,129 | 1,141 | +21 | +1.9% | 598,000 |
| 2017/03/23 | 1,122 | 1,124 | 1,109 | 1,120 | -1 | -0.1% | 418,000 |
| 2017/03/22 | 1,133 | 1,150 | 1,115 | 1,121 | ±0 | ±0% | 1,196,000 |
| 2017/03/21 | 1,122 | 1,125 | 1,116 | 1,121 | -10 | -0.9% | 420,000 |
| 2017/03/17 | 1,112 | 1,142 | 1,111 | 1,131 | +12 | +1.1% | 640,000 |
| 2017/03/16 | 1,108 | 1,121 | 1,102 | 1,119 | +10 | +0.9% | 548,000 |
| 2017/03/15 | 1,122 | 1,132 | 1,106 | 1,109 | -27 | -2.4% | 419,000 |
| 2017/03/14 | 1,124 | 1,142 | 1,116 | 1,136 | +25 | +2.3% | 1,176,000 |
| 2017/03/13 | 1,101 | 1,113 | 1,101 | 1,111 | +10 | +0.9% | 365,000 |
| 2017/03/10 | 1,109 | 1,117 | 1,097 | 1,101 | ±0 | ±0% | 711,000 |
| 2017/03/09 | 1,095 | 1,105 | 1,089 | 1,101 | +15 | +1.4% | 675,000 |
| 2017/03/08 | 1,050 | 1,094 | 1,041 | 1,086 | +46 | +4.4% | 1,457,000 |
| 2017/03/07 | 1,026 | 1,040 | 1,018 | 1,040 | -8 | -0.8% | 1,714,000 |
| 2017/03/06 | 1,071 | 1,075 | 1,043 | 1,048 | -34 | -3.1% | 1,472,000 |
| 2017/03/03 | 1,088 | 1,100 | 1,078 | 1,082 | -19 | -1.7% | 603,000 |
| 2017/03/02 | 1,097 | 1,110 | 1,094 | 1,101 | +20 | +1.9% | 734,000 |
| 2017/03/01 | 1,065 | 1,083 | 1,060 | 1,081 | +27 | +2.6% | 888,000 |
| 2017/02/28 | 1,070 | 1,076 | 1,053 | 1,054 | -25 | -2.3% | 932,000 |
| 2017/02/27 | 1,073 | 1,102 | 1,073 | 1,079 | +11 | +1% | 941,000 |
| 2017/02/24 | 1,069 | 1,081 | 1,061 | 1,068 | -19 | -1.7% | 484,000 |
1951～
2000
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
