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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
件表示中 / 3767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 | 1.64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 | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19倍 | 0.67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% | 19.07倍 | 0.71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% | 20.15倍 | 0.81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 |
| 日東紡 | 545,000円 | +10.1% | -3.2% | 1.94% | 15.26倍 | 1.53倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
市場注目の銘柄
チャート関連のコラム
