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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/24 | 367 | 380 | 367 | 378 | +8 | +2.2% | 195,000 |
| 2010/06/23 | 377 | 380 | 370 | 370 | -16 | -4.1% | 197,000 |
| 2010/06/22 | 365 | 386 | 365 | 386 | +13 | +3.5% | 414,000 |
| 2010/06/21 | 359 | 374 | 357 | 373 | +16 | +4.5% | 558,000 |
| 2010/06/18 | 351 | 360 | 351 | 357 | +6 | +1.7% | 220,000 |
| 2010/06/17 | 360 | 360 | 350 | 351 | -9 | -2.5% | 303,000 |
| 2010/06/16 | 353 | 362 | 353 | 360 | +10 | +2.9% | 463,000 |
| 2010/06/15 | 349 | 353 | 349 | 350 | -3 | -0.8% | 202,000 |
| 2010/06/14 | 352 | 359 | 348 | 353 | +2 | +0.6% | 193,000 |
| 2010/06/11 | 359 | 359 | 351 | 351 | ±0 | ±0% | 198,000 |
| 2010/06/10 | 360 | 360 | 348 | 351 | -7 | -2% | 399,000 |
| 2010/06/09 | 340 | 362 | 339 | 358 | +21 | +6.2% | 939,000 |
| 2010/06/08 | 330 | 340 | 327 | 337 | +5 | +1.5% | 241,000 |
| 2010/06/07 | 335 | 339 | 330 | 332 | -15 | -4.3% | 474,000 |
| 2010/06/04 | 361 | 361 | 345 | 347 | -15 | -4.1% | 654,000 |
3601～
3650
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
