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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,862 | 2,868 | 2,843 | 2,863 | +6 | +0.2% | 82,700 |
2023/07/20 | 2,885 | 2,896 | 2,857 | 2,857 | -21 | -0.7% | 96,400 |
2023/07/19 | 2,880 | 2,895 | 2,861 | 2,878 | +20 | +0.7% | 125,000 |
2023/07/18 | 2,841 | 2,868 | 2,840 | 2,858 | +17 | +0.6% | 91,100 |
2023/07/14 | 2,851 | 2,860 | 2,812 | 2,841 | -13 | -0.5% | 149,800 |
2023/07/13 | 2,860 | 2,874 | 2,833 | 2,854 | +8 | +0.3% | 142,000 |
2023/07/12 | 2,884 | 2,898 | 2,846 | 2,846 | -11 | -0.4% | 188,900 |
2023/07/11 | 2,881 | 2,894 | 2,857 | 2,857 | -53 | -1.8% | 419,000 |
2023/07/10 | 2,919 | 2,948 | 2,902 | 2,910 | +3 | +0.1% | 503,400 |
2023/07/07 | 2,909 | 2,930 | 2,875 | 2,907 | -10 | -0.3% | 176,700 |
2023/07/06 | 2,948 | 2,953 | 2,909 | 2,917 | -48 | -1.6% | 131,200 |
2023/07/05 | 2,940 | 2,985 | 2,922 | 2,965 | -21 | -0.7% | 184,300 |
2023/07/04 | 2,982 | 3,010 | 2,979 | 2,986 | -29 | -1% | 105,100 |
2023/07/03 | 3,000 | 3,030 | 3,000 | 3,015 | +25 | +0.8% | 76,400 |
2023/06/30 | 2,980 | 2,994 | 2,958 | 2,990 | +8 | +0.3% | 131,600 |
2023/06/29 | 3,015 | 3,020 | 2,972 | 2,982 | -28 | -0.9% | 135,900 |
2023/06/28 | 2,945 | 3,015 | 2,945 | 3,010 | +78 | +2.7% | 153,500 |
2023/06/27 | 2,918 | 2,936 | 2,911 | 2,932 | +19 | +0.7% | 64,300 |
2023/06/26 | 2,934 | 2,939 | 2,910 | 2,913 | -32 | -1.1% | 66,900 |
2023/06/23 | 2,949 | 2,966 | 2,916 | 2,945 | +11 | +0.4% | 200,500 |
2023/06/22 | 2,940 | 2,949 | 2,926 | 2,934 | +10 | +0.3% | 84,000 |
2023/06/21 | 2,918 | 2,938 | 2,906 | 2,924 | +22 | +0.8% | 140,300 |
2023/06/20 | 2,878 | 2,909 | 2,868 | 2,902 | -2 | -0.1% | 107,500 |
2023/06/19 | 2,912 | 2,922 | 2,889 | 2,904 | +27 | +0.9% | 164,700 |
2023/06/16 | 2,869 | 2,895 | 2,857 | 2,877 | +3 | +0.1% | 243,900 |
2023/06/15 | 2,871 | 2,905 | 2,865 | 2,874 | -11 | -0.4% | 116,000 |
2023/06/14 | 2,870 | 2,892 | 2,856 | 2,885 | +40 | +1.4% | 127,900 |
2023/06/13 | 2,814 | 2,851 | 2,813 | 2,845 | +38 | +1.4% | 128,100 |
2023/06/12 | 2,792 | 2,813 | 2,786 | 2,807 | +25 | +0.9% | 82,200 |
2023/06/09 | 2,777 | 2,791 | 2,754 | 2,782 | +41 | +1.5% | 135,700 |
2023/06/08 | 2,770 | 2,778 | 2,728 | 2,741 | -10 | -0.4% | 74,600 |
2023/06/07 | 2,789 | 2,807 | 2,749 | 2,751 | -22 | -0.8% | 131,000 |
2023/06/06 | 2,753 | 2,779 | 2,745 | 2,773 | -27 | -1% | 72,400 |
2023/06/05 | 2,772 | 2,800 | 2,764 | 2,800 | +65 | +2.4% | 117,400 |
2023/06/02 | 2,684 | 2,735 | 2,684 | 2,735 | +37 | +1.4% | 87,900 |
2023/06/01 | 2,673 | 2,712 | 2,659 | 2,698 | +58 | +2.2% | 171,500 |
2023/05/31 | 2,683 | 2,683 | 2,639 | 2,640 | -57 | -2.1% | 189,000 |
2023/05/30 | 2,716 | 2,725 | 2,684 | 2,697 | -26 | -1% | 103,300 |
2023/05/29 | 2,729 | 2,749 | 2,718 | 2,723 | +3 | +0.1% | 105,300 |
2023/05/26 | 2,755 | 2,759 | 2,718 | 2,720 | -20 | -0.7% | 139,400 |
2023/05/25 | 2,705 | 2,752 | 2,698 | 2,740 | +21 | +0.8% | 125,000 |
2023/05/24 | 2,748 | 2,751 | 2,716 | 2,719 | -30 | -1.1% | 95,100 |
2023/05/23 | 2,786 | 2,802 | 2,738 | 2,749 | -26 | -0.9% | 182,600 |
2023/05/22 | 2,714 | 2,775 | 2,708 | 2,775 | +39 | +1.4% | 135,300 |
2023/05/19 | 2,770 | 2,771 | 2,731 | 2,736 | -29 | -1% | 134,600 |
2023/05/18 | 2,792 | 2,792 | 2,757 | 2,765 | -7 | -0.3% | 151,200 |
2023/05/17 | 2,780 | 2,782 | 2,754 | 2,772 | -17 | -0.6% | 143,200 |
2023/05/16 | 2,791 | 2,810 | 2,772 | 2,789 | -30 | -1.1% | 177,400 |
2023/05/15 | 2,806 | 2,824 | 2,788 | 2,819 | +31 | +1.1% | 180,100 |
2023/05/12 | 2,780 | 2,794 | 2,756 | 2,788 | -2 | -0.1% | 172,000 |
201~
250
件表示中 / 3457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 | 439,500円 | +1.1% | -5.1% | 2.37% | 11.32倍 | 1.45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 |
MARUWA | 3,330,000円 | +14.2% | +8.9% | 0.28% | 25.52倍 | 3.76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 | 362,900円 | +10.7% | - | 3.58% | 11.64倍 | 0.65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 |
日東紡 | 674,000円 | +11.5% | +23.1% | 0.89% | 28.87倍 | 2.08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 |
フジミインコ | 313,500円 | +6.4% | -2.9% | 2.34% | 35.78倍 | 3.20倍 |
|
半導体製造用のCMP(化学的機械的研磨)製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム