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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 411 | 413 | 406 | 406 | -5 | -1.2% | 3,800 |
| 2010/05/31 | 405 | 414 | 405 | 411 | +6 | +1.5% | 4,700 |
| 2010/05/28 | 421 | 421 | 400 | 405 | -16 | -3.8% | 17,000 |
| 2010/05/27 | 400 | 421 | 399 | 421 | +11 | +2.7% | 6,400 |
| 2010/05/26 | 422 | 424 | 410 | 410 | -20 | -4.7% | 10,000 |
| 2010/05/25 | 439 | 439 | 430 | 430 | -8 | -1.8% | 7,000 |
| 2010/05/24 | 429 | 440 | 429 | 438 | +9 | +2.1% | 9,300 |
| 2010/05/21 | 437 | 445 | 428 | 429 | -18 | -4% | 7,100 |
| 2010/05/20 | 439 | 454 | 439 | 447 | +5 | +1.1% | 9,300 |
| 2010/05/19 | 436 | 452 | 436 | 442 | +2 | +0.5% | 15,200 |
| 2010/05/18 | 448 | 472 | 436 | 440 | ±0 | ±0% | 9,500 |
| 2010/05/17 | 455 | 455 | 436 | 440 | -22 | -4.8% | 11,900 |
| 2010/05/14 | 472 | 472 | 455 | 462 | -10 | -2.1% | 6,600 |
| 2010/05/13 | 467 | 472 | 457 | 472 | +5 | +1.1% | 6,400 |
| 2010/05/12 | 472 | 472 | 462 | 467 | +5 | +1.1% | 4,500 |
| 2010/05/11 | 496 | 496 | 460 | 462 | -24 | -4.9% | 12,400 |
| 2010/05/10 | 463 | 488 | 460 | 486 | +15 | +3.2% | 11,500 |
| 2010/05/07 | 440 | 478 | 440 | 471 | +11 | +2.4% | 24,700 |
| 2010/05/06 | 460 | 474 | 459 | 460 | -21 | -4.4% | 11,800 |
| 2010/04/30 | 478 | 488 | 476 | 481 | +5 | +1.1% | 4,900 |
| 2010/04/28 | 475 | 478 | 474 | 476 | -12 | -2.5% | 8,300 |
| 2010/04/27 | 491 | 495 | 484 | 488 | +8 | +1.7% | 19,200 |
| 2010/04/26 | 460 | 480 | 450 | 480 | +36 | +8.1% | 36,800 |
| 2010/04/23 | 452 | 452 | 443 | 444 | +4 | +0.9% | 6,500 |
| 2010/04/22 | 448 | 448 | 438 | 440 | -10 | -2.2% | 3,900 |
| 2010/04/21 | 430 | 450 | 430 | 450 | +18 | +4.2% | 12,100 |
| 2010/04/20 | 438 | 442 | 430 | 432 | -5 | -1.1% | 7,600 |
| 2010/04/19 | 440 | 442 | 433 | 437 | -6 | -1.4% | 5,900 |
| 2010/04/16 | 452 | 452 | 440 | 443 | -9 | -2% | 4,000 |
| 2010/04/15 | 452 | 452 | 450 | 452 | +8 | +1.8% | 3,900 |
| 2010/04/14 | 448 | 452 | 444 | 444 | +6 | +1.4% | 5,900 |
| 2010/04/13 | 452 | 453 | 432 | 438 | -12 | -2.7% | 10,800 |
| 2010/04/12 | 457 | 457 | 444 | 450 | -2 | -0.4% | 6,200 |
| 2010/04/09 | 442 | 452 | 442 | 452 | +11 | +2.5% | 5,400 |
| 2010/04/08 | 448 | 450 | 437 | 441 | -8 | -1.8% | 7,400 |
| 2010/04/07 | 449 | 457 | 445 | 449 | ±0 | ±0% | 9,900 |
| 2010/04/06 | 452 | 452 | 448 | 449 | -3 | -0.7% | 5,000 |
| 2010/04/05 | 456 | 456 | 446 | 452 | -5 | -1.1% | 6,400 |
| 2010/04/02 | 455 | 457 | 435 | 457 | +1 | +0.2% | 5,800 |
| 2010/04/01 | 441 | 457 | 427 | 456 | +12 | +2.7% | 10,800 |
| 2010/03/31 | 460 | 460 | 444 | 444 | -15 | -3.3% | 16,400 |
| 2010/03/30 | 459 | 460 | 458 | 459 | +5 | +1.1% | 6,300 |
| 2010/03/29 | 453 | 456 | 450 | 454 | -1 | -0.2% | 4,800 |
| 2010/03/26 | 445 | 455 | 440 | 455 | +13 | +2.9% | 7,400 |
| 2010/03/25 | 445 | 445 | 427 | 442 | +2 | +0.5% | 5,100 |
| 2010/03/24 | 435 | 440 | 430 | 440 | +8 | +1.9% | 6,000 |
| 2010/03/23 | 449 | 450 | 425 | 432 | -17 | -3.8% | 12,600 |
| 2010/03/19 | 445 | 449 | 444 | 449 | -1 | -0.2% | 7,600 |
| 2010/03/18 | 455 | 456 | 442 | 450 | ±0 | ±0% | 8,500 |
| 2010/03/17 | 435 | 463 | 431 | 450 | +15 | +3.4% | 35,700 |
3701～
3750
件表示中 / 6994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 | 51,400円 | +0.6% | +40.1% | 4.09% | 8.70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 |
| 旭コンクリ | 63,100円 | +3.9% | +3.3% | 2.22% | 19.77倍 | 0.68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 | 51,500円 | -1.5% | +17.0% | 1.94% | 10.31倍 | 0.85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 | 60,000円 | +5.3% | +17.6% | 3.00% | 9.94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
