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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,450 | 3,450 | 3,300 | 3,390 | -50 | -1.5% | 194,600 |
| 2024/02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 86,900 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 82,000 |
| 2024/02/05 | 3,465 | 3,485 | 3,420 | 3,440 | +15 | +0.4% | 86,300 |
| 2024/02/02 | 3,465 | 3,465 | 3,420 | 3,425 | -15 | -0.4% | 77,900 |
| 2024/02/01 | 3,435 | 3,460 | 3,430 | 3,440 | -25 | -0.7% | 105,700 |
| 2024/01/31 | 3,380 | 3,475 | 3,380 | 3,465 | +70 | +2.1% | 133,500 |
| 2024/01/30 | 3,425 | 3,430 | 3,395 | 3,395 | -35 | -1% | 63,000 |
| 2024/01/29 | 3,440 | 3,450 | 3,425 | 3,430 | +45 | +1.3% | 75,700 |
| 2024/01/26 | 3,400 | 3,420 | 3,385 | 3,385 | -25 | -0.7% | 103,100 |
| 2024/01/25 | 3,375 | 3,415 | 3,375 | 3,410 | +40 | +1.2% | 105,100 |
| 2024/01/24 | 3,410 | 3,410 | 3,355 | 3,370 | -45 | -1.3% | 95,700 |
| 2024/01/23 | 3,445 | 3,445 | 3,410 | 3,415 | -5 | -0.1% | 87,700 |
| 2024/01/22 | 3,400 | 3,425 | 3,400 | 3,420 | +50 | +1.5% | 71,200 |
| 2024/01/19 | 3,360 | 3,370 | 3,335 | 3,370 | +45 | +1.4% | 130,800 |
| 2024/01/18 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 85,700 |
| 2024/01/17 | 3,375 | 3,430 | 3,350 | 3,350 | -30 | -0.9% | 113,900 |
| 2024/01/16 | 3,435 | 3,435 | 3,375 | 3,380 | -55 | -1.6% | 136,000 |
| 2024/01/15 | 3,400 | 3,455 | 3,395 | 3,435 | +40 | +1.2% | 67,500 |
| 2024/01/12 | 3,415 | 3,430 | 3,380 | 3,395 | -15 | -0.4% | 123,900 |
| 2024/01/11 | 3,440 | 3,450 | 3,405 | 3,410 | -5 | -0.1% | 82,900 |
| 2024/01/10 | 3,405 | 3,445 | 3,395 | 3,415 | ±0 | ±0% | 93,400 |
| 2024/01/09 | 3,405 | 3,440 | 3,375 | 3,415 | +25 | +0.7% | 145,700 |
| 2024/01/05 | 3,445 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 111,500 |
| 2024/01/04 | 3,375 | 3,435 | 3,335 | 3,435 | +45 | +1.3% | 134,700 |
| 2023/12/29 | 3,355 | 3,390 | 3,355 | 3,390 | +55 | +1.6% | 141,200 |
| 2023/12/28 | 3,355 | 3,365 | 3,325 | 3,335 | -20 | -0.6% | 81,300 |
| 2023/12/27 | 3,350 | 3,365 | 3,330 | 3,355 | +40 | +1.2% | 139,200 |
| 2023/12/26 | 3,290 | 3,325 | 3,275 | 3,315 | +25 | +0.8% | 111,100 |
| 2023/12/25 | 3,345 | 3,350 | 3,280 | 3,290 | -25 | -0.8% | 112,600 |
| 2023/12/22 | 3,255 | 3,315 | 3,245 | 3,315 | +90 | +2.8% | 132,700 |
| 2023/12/21 | 3,250 | 3,250 | 3,215 | 3,225 | -35 | -1.1% | 109,500 |
| 2023/12/20 | 3,255 | 3,285 | 3,245 | 3,260 | +20 | +0.6% | 167,700 |
| 2023/12/19 | 3,250 | 3,265 | 3,215 | 3,240 | +5 | +0.2% | 200,700 |
| 2023/12/18 | 3,210 | 3,240 | 3,175 | 3,235 | -20 | -0.6% | 131,400 |
| 2023/12/15 | 3,315 | 3,315 | 3,250 | 3,255 | -25 | -0.8% | 245,000 |
| 2023/12/14 | 3,280 | 3,285 | 3,245 | 3,280 | +25 | +0.8% | 188,200 |
| 2023/12/13 | 3,260 | 3,270 | 3,240 | 3,255 | -5 | -0.2% | 160,800 |
| 2023/12/12 | 3,275 | 3,290 | 3,230 | 3,260 | +10 | +0.3% | 155,600 |
| 2023/12/11 | 3,210 | 3,250 | 3,205 | 3,250 | +105 | +3.3% | 312,300 |
| 2023/12/08 | 3,135 | 3,155 | 3,125 | 3,145 | +10 | +0.3% | 261,100 |
| 2023/12/07 | 3,140 | 3,150 | 3,130 | 3,135 | -35 | -1.1% | 91,700 |
| 2023/12/06 | 3,105 | 3,180 | 3,105 | 3,170 | +45 | +1.4% | 102,800 |
| 2023/12/05 | 3,140 | 3,145 | 3,110 | 3,125 | -15 | -0.5% | 116,300 |
| 2023/12/04 | 3,155 | 3,155 | 3,120 | 3,140 | -20 | -0.6% | 82,500 |
| 2023/12/01 | 3,190 | 3,195 | 3,150 | 3,160 | +5 | +0.2% | 116,400 |
| 2023/11/30 | 3,145 | 3,170 | 3,120 | 3,155 | +25 | +0.8% | 161,400 |
| 2023/11/29 | 3,125 | 3,145 | 3,115 | 3,130 | -15 | -0.5% | 109,200 |
| 2023/11/28 | 3,130 | 3,150 | 3,105 | 3,145 | +60 | +1.9% | 95,000 |
| 2023/11/27 | 3,115 | 3,125 | 3,085 | 3,085 | -30 | -1% | 86,900 |
301～
350
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
