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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,595 | 2,616 | 2,590 | 2,606 | +17 | +0.7% | 195,800 |
2023/02/22 | 2,598 | 2,598 | 2,569 | 2,589 | -15 | -0.6% | 131,300 |
2023/02/21 | 2,579 | 2,607 | 2,576 | 2,604 | +15 | +0.6% | 116,100 |
2023/02/20 | 2,598 | 2,598 | 2,580 | 2,589 | +16 | +0.6% | 73,500 |
2023/02/17 | 2,556 | 2,582 | 2,555 | 2,573 | -13 | -0.5% | 97,200 |
2023/02/16 | 2,577 | 2,590 | 2,569 | 2,586 | +31 | +1.2% | 106,800 |
2023/02/15 | 2,585 | 2,589 | 2,551 | 2,555 | -14 | -0.5% | 109,100 |
2023/02/14 | 2,578 | 2,578 | 2,554 | 2,569 | +25 | +1% | 95,000 |
2023/02/13 | 2,544 | 2,556 | 2,530 | 2,544 | +13 | +0.5% | 66,200 |
2023/02/10 | 2,507 | 2,552 | 2,507 | 2,531 | +4 | +0.2% | 82,300 |
2023/02/09 | 2,508 | 2,529 | 2,503 | 2,527 | -2 | -0.1% | 118,900 |
2023/02/08 | 2,517 | 2,540 | 2,517 | 2,529 | +8 | +0.3% | 96,800 |
2023/02/07 | 2,450 | 2,521 | 2,442 | 2,521 | +93 | +3.8% | 233,800 |
2023/02/06 | 2,461 | 2,465 | 2,418 | 2,428 | +13 | +0.5% | 160,100 |
2023/02/03 | 2,432 | 2,436 | 2,406 | 2,415 | -26 | -1.1% | 119,400 |
2023/02/02 | 2,460 | 2,469 | 2,435 | 2,441 | -18 | -0.7% | 105,000 |
2023/02/01 | 2,512 | 2,517 | 2,457 | 2,459 | -45 | -1.8% | 117,000 |
2023/01/31 | 2,470 | 2,506 | 2,465 | 2,504 | +44 | +1.8% | 160,500 |
2023/01/30 | 2,449 | 2,462 | 2,444 | 2,460 | +14 | +0.6% | 105,800 |
2023/01/27 | 2,454 | 2,454 | 2,442 | 2,446 | -1 | ±0% | 68,100 |
2023/01/26 | 2,443 | 2,456 | 2,437 | 2,447 | +10 | +0.4% | 67,000 |
2023/01/25 | 2,436 | 2,453 | 2,433 | 2,437 | +1 | ±0% | 96,200 |
2023/01/24 | 2,423 | 2,440 | 2,417 | 2,436 | +36 | +1.5% | 59,800 |
2023/01/23 | 2,400 | 2,413 | 2,387 | 2,400 | +27 | +1.1% | 84,800 |
2023/01/20 | 2,378 | 2,384 | 2,370 | 2,373 | +7 | +0.3% | 59,800 |
2023/01/19 | 2,358 | 2,377 | 2,355 | 2,366 | -11 | -0.5% | 46,400 |
2023/01/18 | 2,350 | 2,389 | 2,338 | 2,377 | +38 | +1.6% | 83,900 |
2023/01/17 | 2,325 | 2,348 | 2,324 | 2,339 | +16 | +0.7% | 62,400 |
2023/01/16 | 2,331 | 2,349 | 2,316 | 2,323 | -12 | -0.5% | 72,600 |
2023/01/13 | 2,319 | 2,355 | 2,319 | 2,335 | -10 | -0.4% | 141,100 |
2023/01/12 | 2,344 | 2,358 | 2,331 | 2,345 | -18 | -0.8% | 109,900 |
2023/01/11 | 2,341 | 2,369 | 2,330 | 2,363 | +24 | +1% | 84,300 |
2023/01/10 | 2,369 | 2,369 | 2,329 | 2,339 | +7 | +0.3% | 114,200 |
2023/01/06 | 2,306 | 2,338 | 2,305 | 2,332 | +13 | +0.6% | 87,200 |
2023/01/05 | 2,300 | 2,319 | 2,292 | 2,319 | +13 | +0.6% | 92,600 |
2023/01/04 | 2,350 | 2,353 | 2,303 | 2,306 | -56 | -2.4% | 81,500 |
2022/12/30 | 2,366 | 2,379 | 2,359 | 2,362 | +8 | +0.3% | 71,000 |
2022/12/29 | 2,350 | 2,356 | 2,324 | 2,354 | -10 | -0.4% | 77,500 |
2022/12/28 | 2,347 | 2,366 | 2,347 | 2,364 | +11 | +0.5% | 74,300 |
2022/12/27 | 2,368 | 2,369 | 2,342 | 2,353 | +11 | +0.5% | 60,300 |
2022/12/26 | 2,320 | 2,348 | 2,317 | 2,342 | +35 | +1.5% | 45,500 |
2022/12/23 | 2,307 | 2,323 | 2,293 | 2,307 | -24 | -1% | 107,500 |
2022/12/22 | 2,336 | 2,341 | 2,314 | 2,331 | +22 | +1% | 92,400 |
2022/12/21 | 2,362 | 2,368 | 2,301 | 2,309 | -57 | -2.4% | 119,100 |
2022/12/20 | 2,420 | 2,420 | 2,340 | 2,366 | -37 | -1.5% | 94,400 |
2022/12/19 | 2,402 | 2,419 | 2,391 | 2,403 | -7 | -0.3% | 71,200 |
2022/12/16 | 2,406 | 2,442 | 2,394 | 2,410 | -11 | -0.5% | 115,200 |
2022/12/15 | 2,418 | 2,445 | 2,407 | 2,421 | -12 | -0.5% | 66,100 |
2022/12/14 | 2,478 | 2,479 | 2,431 | 2,433 | -27 | -1.1% | 88,000 |
2022/12/13 | 2,466 | 2,468 | 2,444 | 2,460 | +29 | +1.2% | 103,800 |
301~
350
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