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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 935 | 935 | 920 | 920 | -15 | -1.6% | 7,200 |
| 2006/05/01 | 931 | 936 | 926 | 935 | -5 | -0.5% | 4,700 |
| 2006/04/28 | 941 | 941 | 940 | 940 | -10 | -1.1% | 500 |
| 2006/04/27 | 949 | 950 | 940 | 950 | +10 | +1.1% | 7,200 |
| 2006/04/26 | 939 | 945 | 938 | 940 | ±0 | ±0% | 6,500 |
| 2006/04/25 | 920 | 940 | 920 | 940 | ±0 | ±0% | 6,300 |
| 2006/04/24 | 940 | 940 | 940 | 940 | ±0 | ±0% | 3,500 |
| 2006/04/21 | 960 | 960 | 940 | 940 | -19 | -2% | 2,000 |
| 2006/04/20 | 998 | 998 | 933 | 959 | -40 | -4% | 12,700 |
| 2006/04/19 | 970 | 999 | 921 | 999 | +54 | +5.7% | 11,600 |
| 2006/04/18 | 947 | 949 | 945 | 945 | ±0 | ±0% | 6,900 |
| 2006/04/17 | 970 | 980 | 930 | 945 | -15 | -1.6% | 6,900 |
| 2006/04/14 | 975 | 975 | 960 | 960 | -17 | -1.7% | 900 |
| 2006/04/13 | 990 | 995 | 974 | 977 | -1 | -0.1% | 2,100 |
| 2006/04/12 | 966 | 978 | 964 | 978 | +13 | +1.3% | 2,200 |
| 2006/04/11 | 967 | 967 | 951 | 965 | -2 | -0.2% | 6,400 |
| 2006/04/10 | 977 | 977 | 967 | 967 | -13 | -1.3% | 9,000 |
| 2006/04/07 | 981 | 995 | 980 | 980 | +4 | +0.4% | 5,700 |
| 2006/04/06 | 1,000 | 1,000 | 975 | 976 | -24 | -2.4% | 19,700 |
| 2006/04/05 | 1,000 | 1,005 | 998 | 1,000 | ±0 | ±0% | 35,400 |
| 2006/04/04 | 1,018 | 1,020 | 991 | 1,000 | -6 | -0.6% | 25,100 |
| 2006/04/03 | 1,010 | 1,018 | 1,004 | 1,006 | -1 | -0.1% | 35,400 |
| 2006/03/31 | 1,006 | 1,015 | 1,000 | 1,007 | +7 | +0.7% | 22,000 |
| 2006/03/30 | 990 | 1,010 | 990 | 1,000 | +20 | +2% | 35,000 |
| 2006/03/29 | 970 | 980 | 961 | 980 | +19 | +2% | 4,000 |
| 2006/03/28 | 958 | 973 | 958 | 961 | +1 | +0.1% | 15,000 |
| 2006/03/27 | 960 | 960 | 960 | 960 | ±0 | ±0% | 2,000 |
| 2006/03/24 | 951 | 960 | 950 | 960 | ±0 | ±0% | 3,000 |
| 2006/03/23 | 970 | 970 | 960 | 960 | -10 | -1% | 2,000 |
| 2006/03/22 | 952 | 980 | 952 | 970 | - | - | 8,000 |
| 2006/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/17 | 955 | 965 | 945 | 965 | +15 | +1.6% | 6,000 |
| 2006/03/16 | 960 | 960 | 950 | 950 | -10 | -1% | 5,000 |
| 2006/03/15 | 971 | 971 | 960 | 960 | -15 | -1.5% | 8,000 |
| 2006/03/14 | 981 | 981 | 975 | 975 | -4 | -0.4% | 6,000 |
| 2006/03/13 | 980 | 985 | 970 | 979 | +9 | +0.9% | 8,000 |
| 2006/03/10 | 957 | 970 | 950 | 970 | +20 | +2.1% | 10,000 |
| 2006/03/09 | 975 | 978 | 950 | 950 | +12 | +1.3% | 12,000 |
| 2006/03/08 | 950 | 950 | 934 | 938 | -52 | -5.3% | 7,000 |
| 2006/03/07 | 999 | 999 | 950 | 990 | +60 | +6.5% | 46,000 |
| 2006/03/06 | 934 | 934 | 930 | 930 | -4 | -0.4% | 4,000 |
| 2006/03/03 | 934 | 947 | 903 | 934 | +1 | +0.1% | 8,000 |
| 2006/03/02 | 933 | 933 | 933 | 933 | ±0 | ±0% | 2,000 |
| 2006/03/01 | 933 | 933 | 933 | 933 | +9 | +1% | 2,000 |
| 2006/02/28 | 972 | 972 | 924 | 924 | -48 | -4.9% | 43,000 |
| 2006/02/27 | 950 | 972 | 950 | 972 | +22 | +2.3% | 7,000 |
| 2006/02/24 | 920 | 950 | 920 | 950 | +34 | +3.7% | 7,000 |
| 2006/02/23 | 916 | 916 | 910 | 916 | +46 | +5.3% | 6,000 |
| 2006/02/22 | 881 | 881 | 850 | 870 | -5 | -0.6% | 7,000 |
| 2006/02/21 | 870 | 875 | 800 | 875 | -5 | -0.6% | 6,000 |
4651～
4700
件表示中 / 6946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 | 53,100円 | +0.6% | +40.1% | 3.95% | 8.98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 |
| 日インシュレ | 87,000円 | +0.1% | -22.1% | 4.25% | 9.81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 | 49,600円 | +6.9% | - | 2.02% | 11.77倍 | 0.88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 | 60,000円 | +4.1% | +74.4% | 3.00% | 9.95倍 | 0.74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
