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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/06/03 | 367 | 367 | 361 | 362 | +1 | +0.3% | 260,000 |
| 2010/06/02 | 367 | 368 | 361 | 361 | -7 | -1.9% | 161,000 |
| 2010/06/01 | 369 | 369 | 366 | 368 | ±0 | ±0% | 86,000 |
| 2010/05/31 | 369 | 371 | 366 | 368 | -6 | -1.6% | 258,000 |
| 2010/05/28 | 376 | 377 | 372 | 374 | +4 | +1.1% | 272,000 |
| 2010/05/27 | 358 | 374 | 358 | 370 | +7 | +1.9% | 383,000 |
| 2010/05/26 | 365 | 368 | 357 | 363 | -2 | -0.5% | 316,000 |
| 2010/05/25 | 369 | 369 | 364 | 365 | -3 | -0.8% | 229,000 |
| 2010/05/24 | 364 | 368 | 361 | 368 | +2 | +0.5% | 237,000 |
| 2010/05/21 | 360 | 367 | 360 | 366 | -7 | -1.9% | 242,000 |
3651～
3700
件表示中 / 3732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 | 555,100円 | +0.2% | -11.3% | 2.74% | 13.71倍 | 1.65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 | 4,145,000円 | +6.9% | +3.6% | 0.25% | 21.05倍 | 3.99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 |
| 太平洋セメ | 361,200円 | +6.0% | +10.1% | 2.77% | 6.71倍 | 0.62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 |
| 日電硝 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.59倍 | 0.55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 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
