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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 390 | 400 | 390 | 400 | +11 | +2.8% | 2,700 |
| 2010/08/17 | 388 | 392 | 388 | 389 | -7 | -1.8% | 2,900 |
| 2010/08/16 | 400 | 400 | 381 | 396 | +3 | +0.8% | 4,200 |
| 2010/08/13 | 389 | 393 | 389 | 393 | +4 | +1% | 2,200 |
| 2010/08/12 | 382 | 392 | 382 | 389 | -1 | -0.3% | 3,700 |
| 2010/08/11 | 401 | 401 | 385 | 390 | -11 | -2.7% | 3,400 |
| 2010/08/10 | 398 | 403 | 398 | 401 | +3 | +0.8% | 2,300 |
| 2010/08/09 | 396 | 398 | 395 | 398 | +5 | +1.3% | 2,900 |
| 2010/08/06 | 401 | 401 | 380 | 393 | -15 | -3.7% | 8,600 |
| 2010/08/05 | 395 | 416 | 392 | 408 | +12 | +3% | 12,600 |
| 2010/08/04 | 406 | 406 | 396 | 396 | -17 | -4.1% | 3,200 |
| 2010/08/03 | 417 | 421 | 411 | 413 | +4 | +1% | 4,100 |
| 2010/08/02 | 395 | 425 | 395 | 409 | +15 | +3.8% | 3,600 |
| 2010/07/30 | 411 | 411 | 394 | 394 | -25 | -6% | 4,900 |
| 2010/07/29 | 424 | 431 | 415 | 419 | -13 | -3% | 6,000 |
| 2010/07/28 | 433 | 433 | 419 | 432 | -1 | -0.2% | 5,700 |
| 2010/07/27 | 431 | 433 | 416 | 433 | +10 | +2.4% | 4,100 |
| 2010/07/26 | 434 | 435 | 422 | 423 | +9 | +2.2% | 11,100 |
| 2010/07/23 | 416 | 420 | 413 | 414 | +5 | +1.2% | 7,400 |
| 2010/07/22 | 397 | 413 | 395 | 409 | +10 | +2.5% | 9,600 |
| 2010/07/21 | 405 | 405 | 397 | 399 | -6 | -1.5% | 2,600 |
| 2010/07/20 | 393 | 405 | 393 | 405 | -12 | -2.9% | 7,900 |
| 2010/07/16 | 408 | 418 | 406 | 417 | -3 | -0.7% | 11,200 |
| 2010/07/15 | 419 | 421 | 417 | 420 | +1 | +0.2% | 2,000 |
| 2010/07/14 | 418 | 430 | 417 | 419 | +5 | +1.2% | 3,200 |
| 2010/07/13 | 427 | 427 | 414 | 414 | -7 | -1.7% | 3,900 |
| 2010/07/12 | 429 | 429 | 414 | 421 | -8 | -1.9% | 3,900 |
| 2010/07/09 | 430 | 431 | 425 | 429 | +4 | +0.9% | 3,100 |
| 2010/07/08 | 437 | 440 | 425 | 425 | -2 | -0.5% | 4,900 |
| 2010/07/07 | 433 | 433 | 427 | 427 | -13 | -3% | 2,300 |
| 2010/07/06 | 439 | 440 | 430 | 440 | +13 | +3% | 7,500 |
| 2010/07/05 | 436 | 444 | 427 | 427 | -6 | -1.4% | 8,100 |
| 2010/07/02 | 430 | 433 | 428 | 433 | +19 | +4.6% | 14,000 |
| 2010/07/01 | 420 | 420 | 410 | 414 | -6 | -1.4% | 3,600 |
| 2010/06/30 | 415 | 420 | 410 | 420 | -5 | -1.2% | 3,300 |
| 2010/06/29 | 427 | 432 | 425 | 425 | +1 | +0.2% | 10,900 |
| 2010/06/28 | 422 | 427 | 419 | 424 | +1 | +0.2% | 2,600 |
| 2010/06/25 | 423 | 424 | 414 | 423 | ±0 | ±0% | 7,400 |
| 2010/06/24 | 426 | 426 | 423 | 423 | ±0 | ±0% | 5,000 |
| 2010/06/23 | 419 | 425 | 419 | 423 | +5 | +1.2% | 4,500 |
| 2010/06/22 | 421 | 429 | 416 | 418 | -6 | -1.4% | 4,600 |
| 2010/06/21 | 413 | 428 | 413 | 424 | +14 | +3.4% | 12,000 |
| 2010/06/18 | 395 | 410 | 395 | 410 | +16 | +4.1% | 9,400 |
| 2010/06/17 | 399 | 399 | 394 | 394 | -5 | -1.3% | 4,600 |
| 2010/06/16 | 394 | 403 | 394 | 399 | +8 | +2% | 5,500 |
| 2010/06/15 | 392 | 393 | 391 | 391 | +3 | +0.8% | 3,300 |
| 2010/06/14 | 396 | 400 | 376 | 388 | -6 | -1.5% | 5,900 |
| 2010/06/11 | 400 | 400 | 392 | 394 | +5 | +1.3% | 12,100 |
| 2010/06/10 | 385 | 394 | 385 | 389 | +1 | +0.3% | 4,300 |
| 2010/06/09 | 399 | 399 | 388 | 388 | -3 | -0.8% | 5,600 |
3601～
3650
件表示中 / 6949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 | 51,500円 | +0.6% | +40.1% | 4.08% | 8.71倍 | 0.47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 |
| 日インシュレ | 86,800円 | +0.1% | -22.1% | 4.26% | 9.79倍 | 0.57倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| Ｍｉｐｏｘ | 49,500円 | +6.9% | - | 2.02% | 11.75倍 | 0.87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 | - | - | - | - | - | - |
|
- |
| ルツボ | 59,900円 | +5.3% | +17.6% | 3.01% | 9.93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
