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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,855 | 4,880 | 4,800 | 4,835 | -20 | -0.4% | 125,600 |
| 2024/07/04 | 4,760 | 4,855 | 4,760 | 4,855 | +100 | +2.1% | 118,900 |
| 2024/07/03 | 4,710 | 4,770 | 4,660 | 4,755 | +35 | +0.7% | 126,100 |
| 2024/07/02 | 4,720 | 4,755 | 4,670 | 4,720 | -35 | -0.7% | 224,400 |
| 2024/07/01 | 4,755 | 4,765 | 4,715 | 4,755 | +35 | +0.7% | 153,800 |
| 2024/06/28 | 4,765 | 4,775 | 4,660 | 4,720 | -20 | -0.4% | 213,300 |
| 2024/06/27 | 4,650 | 4,750 | 4,650 | 4,740 | +105 | +2.3% | 180,800 |
| 2024/06/26 | 4,570 | 4,650 | 4,570 | 4,635 | +65 | +1.4% | 116,400 |
| 2024/06/25 | 4,530 | 4,595 | 4,530 | 4,570 | +35 | +0.8% | 134,300 |
| 2024/06/24 | 4,540 | 4,570 | 4,480 | 4,535 | +35 | +0.8% | 149,700 |
| 2024/06/21 | 4,530 | 4,575 | 4,480 | 4,500 | -35 | -0.8% | 349,700 |
| 2024/06/20 | 4,605 | 4,605 | 4,505 | 4,535 | -115 | -2.5% | 149,600 |
| 2024/06/19 | 4,720 | 4,730 | 4,610 | 4,650 | -60 | -1.3% | 136,700 |
| 2024/06/18 | 4,770 | 4,795 | 4,700 | 4,710 | -10 | -0.2% | 110,800 |
| 2024/06/17 | 4,715 | 4,730 | 4,675 | 4,720 | ±0 | ±0% | 125,000 |
| 2024/06/14 | 4,690 | 4,725 | 4,625 | 4,720 | ±0 | ±0% | 257,700 |
| 2024/06/13 | 4,840 | 4,870 | 4,715 | 4,720 | -50 | -1% | 245,200 |
| 2024/06/12 | 4,590 | 4,790 | 4,580 | 4,770 | +230 | +5.1% | 335,400 |
| 2024/06/11 | 4,635 | 4,650 | 4,520 | 4,540 | -55 | -1.2% | 148,000 |
| 2024/06/10 | 4,465 | 4,600 | 4,465 | 4,595 | +130 | +2.9% | 161,400 |
| 2024/06/07 | 4,540 | 4,585 | 4,465 | 4,465 | -110 | -2.4% | 146,900 |
| 2024/06/06 | 4,625 | 4,640 | 4,565 | 4,575 | +65 | +1.4% | 154,300 |
| 2024/06/05 | 4,555 | 4,585 | 4,485 | 4,510 | -15 | -0.3% | 208,400 |
| 2024/06/04 | 4,725 | 4,765 | 4,525 | 4,525 | -250 | -5.2% | 300,000 |
| 2024/06/03 | 4,745 | 4,810 | 4,710 | 4,775 | +20 | +0.4% | 228,000 |
| 2024/05/31 | 4,755 | 4,785 | 4,705 | 4,755 | +70 | +1.5% | 422,400 |
| 2024/05/30 | 4,620 | 4,745 | 4,615 | 4,685 | +20 | +0.4% | 254,400 |
| 2024/05/29 | 4,545 | 4,665 | 4,535 | 4,665 | +110 | +2.4% | 212,700 |
| 2024/05/28 | 4,560 | 4,585 | 4,530 | 4,555 | +25 | +0.6% | 209,800 |
| 2024/05/27 | 4,510 | 4,530 | 4,465 | 4,530 | +50 | +1.1% | 169,800 |
| 2024/05/24 | 4,440 | 4,515 | 4,435 | 4,480 | +5 | +0.1% | 147,200 |
| 2024/05/23 | 4,470 | 4,505 | 4,435 | 4,475 | +5 | +0.1% | 131,300 |
| 2024/05/22 | 4,475 | 4,540 | 4,435 | 4,470 | -5 | -0.1% | 211,700 |
| 2024/05/21 | 4,455 | 4,495 | 4,455 | 4,475 | +75 | +1.7% | 130,500 |
| 2024/05/20 | 4,410 | 4,435 | 4,400 | 4,400 | +5 | +0.1% | 145,000 |
| 2024/05/17 | 4,310 | 4,400 | 4,305 | 4,395 | +45 | +1% | 117,400 |
| 2024/05/16 | 4,350 | 4,380 | 4,320 | 4,350 | +20 | +0.5% | 206,600 |
| 2024/05/15 | 4,330 | 4,360 | 4,305 | 4,330 | +70 | +1.6% | 189,500 |
| 2024/05/14 | 4,285 | 4,310 | 4,220 | 4,260 | -45 | -1% | 254,300 |
| 2024/05/13 | 4,300 | 4,350 | 4,280 | 4,305 | +15 | +0.3% | 203,800 |
| 2024/05/10 | 4,375 | 4,400 | 4,240 | 4,290 | -20 | -0.5% | 225,200 |
| 2024/05/09 | 4,195 | 4,350 | 4,195 | 4,310 | +115 | +2.7% | 220,200 |
| 2024/05/08 | 4,095 | 4,210 | 4,065 | 4,195 | -40 | -0.9% | 480,100 |
| 2024/05/07 | 4,300 | 4,310 | 4,225 | 4,235 | -15 | -0.4% | 212,300 |
| 2024/05/02 | 4,200 | 4,265 | 4,185 | 4,250 | ±0 | ±0% | 120,900 |
| 2024/05/01 | 4,270 | 4,310 | 4,210 | 4,250 | -90 | -2.1% | 136,600 |
| 2024/04/30 | 4,300 | 4,370 | 4,250 | 4,340 | +40 | +0.9% | 216,300 |
| 2024/04/26 | 4,100 | 4,315 | 4,060 | 4,300 | +130 | +3.1% | 635,100 |
| 2024/04/25 | 4,160 | 4,200 | 4,090 | 4,170 | +20 | +0.5% | 430,100 |
| 2024/04/24 | 4,040 | 4,150 | 4,030 | 4,150 | +130 | +3.2% | 246,200 |
201～
250
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
