ニッカトーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 519 | 524 | 518 | 521 | +1 | +0.2% | 16,700 |
| 2025/03/06 | 518 | 522 | 518 | 520 | -1 | -0.2% | 4,200 |
| 2025/03/05 | 520 | 521 | 518 | 521 | +2 | +0.4% | 2,600 |
| 2025/03/04 | 520 | 520 | 519 | 519 | -2 | -0.4% | 2,600 |
| 2025/03/03 | 522 | 525 | 520 | 521 | ±0 | ±0% | 6,600 |
| 2025/02/28 | 498 | 532 | 498 | 521 | +25 | +5% | 36,500 |
| 2025/02/27 | 498 | 498 | 496 | 496 | +1 | +0.2% | 600 |
| 2025/02/26 | 495 | 497 | 494 | 495 | ±0 | ±0% | 2,500 |
| 2025/02/25 | 501 | 501 | 495 | 495 | -5 | -1% | 10,900 |
| 2025/02/21 | 500 | 502 | 499 | 500 | ±0 | ±0% | 11,300 |
| 2025/02/20 | 502 | 505 | 500 | 500 | -2 | -0.4% | 15,400 |
| 2025/02/19 | 501 | 502 | 500 | 502 | +4 | +0.8% | 8,800 |
| 2025/02/18 | 491 | 502 | 491 | 498 | +7 | +1.4% | 15,500 |
| 2025/02/17 | 492 | 492 | 487 | 491 | +2 | +0.4% | 6,100 |
| 2025/02/14 | 491 | 492 | 489 | 489 | -3 | -0.6% | 3,800 |
| 2025/02/13 | 490 | 492 | 490 | 492 | +1 | +0.2% | 800 |
| 2025/02/12 | 489 | 491 | 488 | 491 | +2 | +0.4% | 3,000 |
| 2025/02/10 | 490 | 492 | 489 | 489 | +2 | +0.4% | 3,500 |
| 2025/02/07 | 485 | 489 | 485 | 487 | -2 | -0.4% | 6,600 |
| 2025/02/06 | 484 | 489 | 484 | 489 | +5 | +1% | 8,100 |
| 2025/02/05 | 487 | 489 | 483 | 484 | ±0 | ±0% | 5,800 |
| 2025/02/04 | 494 | 494 | 482 | 484 | -7 | -1.4% | 16,600 |
| 2025/02/03 | 480 | 491 | 480 | 491 | +11 | +2.3% | 19,000 |
| 2025/01/31 | 479 | 481 | 475 | 480 | +14 | +3% | 37,700 |
| 2025/01/30 | 490 | 491 | 466 | 466 | -25 | -5.1% | 152,200 |
| 2025/01/29 | 495 | 497 | 491 | 491 | -4 | -0.8% | 10,800 |
| 2025/01/28 | 496 | 498 | 495 | 495 | ±0 | ±0% | 4,700 |
| 2025/01/27 | 495 | 496 | 493 | 495 | ±0 | ±0% | 4,400 |
| 2025/01/24 | 493 | 496 | 493 | 495 | +2 | +0.4% | 10,600 |
| 2025/01/23 | 495 | 496 | 493 | 493 | +1 | +0.2% | 12,300 |
| 2025/01/22 | 494 | 496 | 492 | 492 | ±0 | ±0% | 9,200 |
| 2025/01/21 | 495 | 495 | 492 | 492 | -1 | -0.2% | 4,100 |
| 2025/01/20 | 492 | 495 | 492 | 493 | +1 | +0.2% | 7,300 |
| 2025/01/17 | 495 | 496 | 492 | 492 | -4 | -0.8% | 11,600 |
| 2025/01/16 | 501 | 502 | 496 | 496 | -5 | -1% | 9,800 |
| 2025/01/15 | 496 | 508 | 496 | 501 | +5 | +1% | 11,400 |
| 2025/01/14 | 498 | 500 | 495 | 496 | -3 | -0.6% | 9,200 |
| 2025/01/10 | 499 | 500 | 499 | 499 | ±0 | ±0% | 3,700 |
| 2025/01/09 | 500 | 503 | 499 | 499 | ±0 | ±0% | 9,200 |
| 2025/01/08 | 501 | 503 | 498 | 499 | -3 | -0.6% | 18,100 |
| 2025/01/07 | 503 | 503 | 501 | 502 | +1 | +0.2% | 7,400 |
| 2025/01/06 | 501 | 504 | 501 | 501 | +1 | +0.2% | 5,300 |
| 2024/12/30 | 502 | 503 | 500 | 500 | ±0 | ±0% | 6,600 |
| 2024/12/27 | 499 | 501 | 499 | 500 | +3 | +0.6% | 4,200 |
| 2024/12/26 | 500 | 502 | 495 | 497 | -4 | -0.8% | 27,000 |
| 2024/12/25 | 505 | 505 | 500 | 501 | -5 | -1% | 16,100 |
| 2024/12/24 | 509 | 509 | 506 | 506 | -3 | -0.6% | 7,100 |
| 2024/12/23 | 520 | 520 | 507 | 509 | -1 | -0.2% | 28,000 |
| 2024/12/20 | 505 | 512 | 505 | 510 | +4 | +0.8% | 20,300 |
| 2024/12/19 | 506 | 511 | 506 | 506 | -1 | -0.2% | 10,200 |
101～
150
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「ニッカトー」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 |
|---|---|---|---|---|---|---|---|---|
| ニッカトー | 52,900円 | +0.6% | +40.1% | 3.97% | 8.95倍 | 0.48倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| 旭コンクリ | 64,600円 | +3.9% | +3.3% | 2.17% | 20.24倍 | 0.70倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| Ｍｉｐｏｘ | 53,900円 | -1.5% | +17.0% | 1.86% | 10.79倍 | 0.89倍 |
|
精密研磨フィルム、液体研磨剤が主軸。自社技術活用し加工も行う。買収で一般研磨剤を強化 |
| ヒメジ理化 | - | +11.0% | +32.5% | - | - | - |
|
- |
| ルツボ | 60,200円 | +5.3% | +17.6% | 2.99% | 9.98倍 | 0.71倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
市場注目の銘柄
チャート関連のコラム
