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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 344 | 344 | 337 | 338 | -5 | -1.5% | 122,000 |
| 2010/09/02 | 346 | 350 | 339 | 343 | ±0 | ±0% | 171,000 |
| 2010/09/01 | 348 | 351 | 341 | 343 | -4 | -1.2% | 187,000 |
| 2010/08/31 | 352 | 355 | 347 | 347 | -12 | -3.3% | 89,000 |
| 2010/08/30 | 353 | 363 | 353 | 359 | +9 | +2.6% | 130,000 |
| 2010/08/27 | 343 | 353 | 343 | 350 | +2 | +0.6% | 162,000 |
| 2010/08/26 | 352 | 353 | 345 | 348 | -4 | -1.1% | 161,000 |
| 2010/08/25 | 359 | 359 | 352 | 352 | -8 | -2.2% | 109,000 |
| 2010/08/24 | 357 | 362 | 355 | 360 | -3 | -0.8% | 103,000 |
| 2010/08/23 | 365 | 365 | 360 | 363 | -6 | -1.6% | 140,000 |
| 2010/08/20 | 375 | 375 | 369 | 369 | -9 | -2.4% | 104,000 |
| 2010/08/19 | 379 | 380 | 377 | 378 | +1 | +0.3% | 79,000 |
| 2010/08/18 | 375 | 379 | 375 | 377 | +1 | +0.3% | 178,000 |
| 2010/08/17 | 373 | 379 | 373 | 376 | -3 | -0.8% | 94,000 |
| 2010/08/16 | 373 | 383 | 372 | 379 | +3 | +0.8% | 194,000 |
| 2010/08/13 | 359 | 379 | 359 | 376 | +18 | +5% | 361,000 |
| 2010/08/12 | 357 | 358 | 349 | 358 | -7 | -1.9% | 343,000 |
| 2010/08/11 | 374 | 379 | 362 | 365 | -11 | -2.9% | 227,000 |
| 2010/08/10 | 388 | 392 | 373 | 376 | -12 | -3.1% | 574,000 |
| 2010/08/09 | 380 | 388 | 379 | 388 | +5 | +1.3% | 249,000 |
| 2010/08/06 | 377 | 387 | 375 | 383 | +5 | +1.3% | 393,000 |
| 2010/08/05 | 380 | 380 | 371 | 378 | +4 | +1.1% | 216,000 |
| 2010/08/04 | 374 | 379 | 372 | 374 | ±0 | ±0% | 267,000 |
| 2010/08/03 | 370 | 376 | 368 | 374 | +20 | +5.6% | 741,000 |
| 2010/08/02 | 353 | 357 | 351 | 354 | +1 | +0.3% | 175,000 |
| 2010/07/30 | 353 | 353 | 348 | 353 | +1 | +0.3% | 122,000 |
| 2010/07/29 | 351 | 354 | 351 | 352 | -4 | -1.1% | 65,000 |
| 2010/07/28 | 355 | 358 | 354 | 356 | +6 | +1.7% | 225,000 |
| 2010/07/27 | 351 | 354 | 349 | 350 | +1 | +0.3% | 124,000 |
| 2010/07/26 | 352 | 357 | 349 | 349 | +1 | +0.3% | 62,000 |
| 2010/07/23 | 346 | 354 | 342 | 348 | +5 | +1.5% | 168,000 |
| 2010/07/22 | 344 | 347 | 342 | 343 | -2 | -0.6% | 77,000 |
| 2010/07/21 | 352 | 352 | 344 | 345 | -3 | -0.9% | 84,000 |
| 2010/07/20 | 350 | 353 | 347 | 348 | -7 | -2% | 98,000 |
| 2010/07/16 | 363 | 363 | 350 | 355 | -11 | -3% | 206,000 |
| 2010/07/15 | 370 | 370 | 366 | 366 | -4 | -1.1% | 79,000 |
| 2010/07/14 | 371 | 372 | 368 | 370 | +4 | +1.1% | 101,000 |
| 2010/07/13 | 372 | 373 | 365 | 366 | -1 | -0.3% | 198,000 |
| 2010/07/12 | 373 | 379 | 367 | 367 | -4 | -1.1% | 666,000 |
| 2010/07/09 | 371 | 377 | 370 | 371 | +1 | +0.3% | 362,000 |
| 2010/07/08 | 371 | 373 | 369 | 370 | +4 | +1.1% | 157,000 |
| 2010/07/07 | 367 | 370 | 365 | 366 | -4 | -1.1% | 213,000 |
| 2010/07/06 | 362 | 376 | 357 | 370 | +8 | +2.2% | 499,000 |
| 2010/07/05 | 361 | 366 | 361 | 362 | -3 | -0.8% | 131,000 |
| 2010/07/02 | 365 | 365 | 360 | 365 | +13 | +3.7% | 287,000 |
| 2010/07/01 | 358 | 359 | 349 | 352 | -6 | -1.7% | 350,000 |
| 2010/06/30 | 360 | 361 | 357 | 358 | -13 | -3.5% | 442,000 |
| 2010/06/29 | 370 | 373 | 368 | 371 | -1 | -0.3% | 267,000 |
| 2010/06/28 | 369 | 374 | 368 | 372 | +3 | +0.8% | 179,000 |
| 2010/06/25 | 370 | 374 | 364 | 369 | -9 | -2.4% | 357,000 |
3351～
3400
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
