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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,093 | 1,100 | 1,081 | 1,087 | -6 | -0.5% | 382,000 |
| 2017/02/22 | 1,105 | 1,114 | 1,086 | 1,093 | -3 | -0.3% | 442,000 |
| 2017/02/21 | 1,103 | 1,116 | 1,082 | 1,096 | -3 | -0.3% | 583,000 |
| 2017/02/20 | 1,100 | 1,111 | 1,096 | 1,099 | ±0 | ±0% | 578,000 |
| 2017/02/17 | 1,107 | 1,114 | 1,098 | 1,099 | -9 | -0.8% | 581,000 |
| 2017/02/16 | 1,115 | 1,115 | 1,101 | 1,108 | -2 | -0.2% | 650,000 |
| 2017/02/15 | 1,122 | 1,138 | 1,107 | 1,110 | -8 | -0.7% | 813,000 |
| 2017/02/14 | 1,155 | 1,157 | 1,116 | 1,118 | -37 | -3.2% | 590,000 |
| 2017/02/13 | 1,157 | 1,163 | 1,150 | 1,155 | ±0 | ±0% | 359,000 |
| 2017/02/10 | 1,135 | 1,157 | 1,121 | 1,155 | +34 | +3% | 625,000 |
| 2017/02/09 | 1,149 | 1,149 | 1,118 | 1,121 | -29 | -2.5% | 718,000 |
| 2017/02/08 | 1,167 | 1,173 | 1,141 | 1,150 | -16 | -1.4% | 548,000 |
| 2017/02/07 | 1,190 | 1,206 | 1,155 | 1,166 | +5 | +0.4% | 1,551,000 |
| 2017/02/06 | 1,176 | 1,176 | 1,150 | 1,161 | -7 | -0.6% | 376,000 |
| 2017/02/03 | 1,170 | 1,187 | 1,167 | 1,168 | +16 | +1.4% | 476,000 |
| 2017/02/02 | 1,167 | 1,170 | 1,150 | 1,152 | -11 | -0.9% | 227,000 |
| 2017/02/01 | 1,150 | 1,165 | 1,141 | 1,163 | +4 | +0.3% | 275,000 |
| 2017/01/31 | 1,158 | 1,167 | 1,152 | 1,159 | -19 | -1.6% | 459,000 |
| 2017/01/30 | 1,180 | 1,181 | 1,168 | 1,178 | -10 | -0.8% | 348,000 |
| 2017/01/27 | 1,195 | 1,196 | 1,185 | 1,188 | -8 | -0.7% | 452,000 |
| 2017/01/26 | 1,180 | 1,200 | 1,178 | 1,196 | +26 | +2.2% | 593,000 |
| 2017/01/25 | 1,163 | 1,175 | 1,156 | 1,170 | +7 | +0.6% | 543,000 |
| 2017/01/24 | 1,151 | 1,168 | 1,147 | 1,163 | +2 | +0.2% | 537,000 |
| 2017/01/23 | 1,133 | 1,166 | 1,126 | 1,161 | +6 | +0.5% | 653,000 |
| 2017/01/20 | 1,146 | 1,167 | 1,137 | 1,155 | +15 | +1.3% | 570,000 |
| 2017/01/19 | 1,122 | 1,144 | 1,122 | 1,140 | +21 | +1.9% | 460,000 |
| 2017/01/18 | 1,125 | 1,128 | 1,113 | 1,119 | -6 | -0.5% | 386,000 |
| 2017/01/17 | 1,135 | 1,137 | 1,123 | 1,125 | -15 | -1.3% | 308,000 |
| 2017/01/16 | 1,147 | 1,156 | 1,128 | 1,140 | -7 | -0.6% | 406,000 |
| 2017/01/13 | 1,137 | 1,155 | 1,135 | 1,147 | +22 | +2% | 681,000 |
| 2017/01/12 | 1,145 | 1,146 | 1,113 | 1,125 | -25 | -2.2% | 748,000 |
| 2017/01/11 | 1,139 | 1,157 | 1,133 | 1,150 | +5 | +0.4% | 529,000 |
| 2017/01/10 | 1,130 | 1,149 | 1,129 | 1,145 | +5 | +0.4% | 845,000 |
| 2017/01/06 | 1,131 | 1,141 | 1,119 | 1,140 | -14 | -1.2% | 1,051,000 |
| 2017/01/05 | 1,163 | 1,165 | 1,141 | 1,154 | -14 | -1.2% | 696,000 |
| 2017/01/04 | 1,143 | 1,187 | 1,141 | 1,168 | +40 | +3.5% | 1,987,000 |
| 2016/12/30 | 1,113 | 1,131 | 1,110 | 1,128 | +11 | +1% | 450,000 |
| 2016/12/29 | 1,113 | 1,123 | 1,109 | 1,117 | -3 | -0.3% | 508,000 |
| 2016/12/28 | 1,114 | 1,120 | 1,105 | 1,120 | +9 | +0.8% | 372,000 |
| 2016/12/27 | 1,110 | 1,115 | 1,099 | 1,111 | +7 | +0.6% | 451,000 |
| 2016/12/26 | 1,118 | 1,119 | 1,101 | 1,104 | +2 | +0.2% | 306,000 |
| 2016/12/22 | 1,105 | 1,105 | 1,093 | 1,102 | -4 | -0.4% | 350,000 |
| 2016/12/21 | 1,111 | 1,112 | 1,102 | 1,106 | -20 | -1.8% | 511,000 |
| 2016/12/20 | 1,092 | 1,129 | 1,086 | 1,126 | +17 | +1.5% | 600,000 |
| 2016/12/19 | 1,108 | 1,113 | 1,100 | 1,109 | +5 | +0.5% | 360,000 |
| 2016/12/16 | 1,104 | 1,108 | 1,096 | 1,104 | +11 | +1% | 522,000 |
| 2016/12/15 | 1,083 | 1,106 | 1,083 | 1,093 | +14 | +1.3% | 630,000 |
| 2016/12/14 | 1,075 | 1,085 | 1,068 | 1,079 | -9 | -0.8% | 399,000 |
| 2016/12/13 | 1,082 | 1,089 | 1,077 | 1,088 | +3 | +0.3% | 423,000 |
| 2016/12/12 | 1,102 | 1,102 | 1,074 | 1,085 | -11 | -1% | 725,000 |
2001～
2050
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
