ニチダイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 360 | 363 | 358 | 363 | +3 | +0.8% | 11,700 |
| 2025/06/27 | 358 | 360 | 356 | 360 | +2 | +0.6% | 2,900 |
| 2025/06/26 | 357 | 359 | 357 | 358 | +1 | +0.3% | 3,500 |
| 2025/06/25 | 357 | 358 | 353 | 357 | +1 | +0.3% | 12,700 |
| 2025/06/24 | 355 | 358 | 353 | 356 | +1 | +0.3% | 20,300 |
| 2025/06/23 | 358 | 358 | 353 | 355 | -3 | -0.8% | 10,600 |
| 2025/06/20 | 359 | 360 | 358 | 358 | -2 | -0.6% | 1,400 |
| 2025/06/19 | 359 | 360 | 357 | 360 | +2 | +0.6% | 10,000 |
| 2025/06/18 | 357 | 358 | 355 | 358 | +2 | +0.6% | 3,500 |
| 2025/06/17 | 356 | 358 | 352 | 356 | +1 | +0.3% | 6,000 |
| 2025/06/16 | 352 | 358 | 352 | 355 | +3 | +0.9% | 6,400 |
| 2025/06/13 | 355 | 356 | 352 | 352 | -1 | -0.3% | 6,100 |
| 2025/06/12 | 356 | 356 | 353 | 353 | ±0 | ±0% | 3,300 |
| 2025/06/11 | 355 | 356 | 353 | 353 | ±0 | ±0% | 5,500 |
| 2025/06/10 | 355 | 355 | 353 | 353 | -2 | -0.6% | 4,700 |
| 2025/06/09 | 358 | 358 | 355 | 355 | -3 | -0.8% | 2,600 |
| 2025/06/06 | 357 | 358 | 353 | 358 | +2 | +0.6% | 6,900 |
| 2025/06/05 | 355 | 358 | 355 | 356 | ±0 | ±0% | 2,300 |
| 2025/06/04 | 358 | 359 | 354 | 356 | -4 | -1.1% | 4,200 |
| 2025/06/03 | 358 | 361 | 355 | 360 | +4 | +1.1% | 7,500 |
| 2025/06/02 | 358 | 359 | 354 | 356 | +2 | +0.6% | 5,700 |
| 2025/05/30 | 354 | 355 | 354 | 354 | ±0 | ±0% | 600 |
| 2025/05/29 | 358 | 358 | 354 | 354 | -2 | -0.6% | 6,500 |
| 2025/05/28 | 356 | 362 | 356 | 356 | +2 | +0.6% | 7,600 |
| 2025/05/27 | 353 | 358 | 353 | 354 | +1 | +0.3% | 3,900 |
| 2025/05/26 | 358 | 358 | 350 | 353 | -5 | -1.4% | 21,200 |
| 2025/05/23 | 363 | 363 | 354 | 358 | -5 | -1.4% | 11,900 |
| 2025/05/22 | 356 | 363 | 350 | 363 | +6 | +1.7% | 36,300 |
| 2025/05/21 | 352 | 363 | 348 | 357 | +5 | +1.4% | 127,300 |
| 2025/05/20 | 360 | 360 | 352 | 352 | ±0 | ±0% | 8,100 |
| 2025/05/19 | 358 | 358 | 351 | 352 | -1 | -0.3% | 10,500 |
| 2025/05/16 | 356 | 357 | 353 | 353 | -2 | -0.6% | 12,600 |
| 2025/05/15 | 358 | 362 | 355 | 355 | -5 | -1.4% | 18,100 |
| 2025/05/14 | 358 | 388 | 353 | 360 | +2 | +0.6% | 272,500 |
| 2025/05/13 | 351 | 358 | 350 | 358 | +10 | +2.9% | 17,300 |
| 2025/05/12 | 350 | 352 | 348 | 348 | -2 | -0.6% | 13,900 |
| 2025/05/09 | 351 | 352 | 349 | 350 | -2 | -0.6% | 10,100 |
| 2025/05/08 | 353 | 354 | 352 | 352 | -1 | -0.3% | 4,300 |
| 2025/05/07 | 351 | 354 | 351 | 353 | +4 | +1.1% | 14,300 |
| 2025/05/02 | 360 | 360 | 347 | 349 | -12 | -3.3% | 50,000 |
| 2025/05/01 | 368 | 384 | 357 | 361 | ±0 | ±0% | 186,500 |
| 2025/04/30 | 360 | 369 | 357 | 361 | +4 | +1.1% | 26,500 |
| 2025/04/28 | 357 | 360 | 355 | 357 | +1 | +0.3% | 3,700 |
| 2025/04/25 | 360 | 360 | 356 | 356 | -3 | -0.8% | 3,100 |
| 2025/04/24 | 358 | 365 | 358 | 359 | ±0 | ±0% | 5,900 |
| 2025/04/23 | 360 | 360 | 354 | 359 | +6 | +1.7% | 13,400 |
| 2025/04/22 | 349 | 359 | 349 | 353 | ±0 | ±0% | 23,100 |
| 2025/04/21 | 365 | 365 | 351 | 353 | -13 | -3.6% | 51,800 |
| 2025/04/18 | 336 | 367 | 336 | 366 | +26 | +7.6% | 301,500 |
| 2025/04/17 | 336 | 340 | 335 | 340 | +1 | +0.3% | 5,000 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ニチダイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチダイ | 36,100円 | +4.3% | +2.7% | 1.66% | 32.58倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 東京機 | 38,500円 | +3.6% | -64.0% | 0.00% | 62.20倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 宇野鉄 | 296,900円 | +0.9% | -2.9% | 1.68% | 7.99倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 横田製作 | 157,800円 | +1.1% | -10.8% | 3.49% | 10.23倍 | 1.01倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| タケダ機 | 283,500円 | +0.7% | -9.0% | 2.82% | 6.69倍 | 0.51倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
