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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 363 | 363 | 361 | 363 | ±0 | ±0% | 2,400 |
| 2022/11/21 | 373 | 373 | 363 | 363 | +1 | +0.3% | 3,600 |
| 2022/11/18 | 366 | 366 | 362 | 362 | -1 | -0.3% | 2,300 |
| 2022/11/17 | 363 | 364 | 362 | 363 | ±0 | ±0% | 4,800 |
| 2022/11/16 | 370 | 371 | 362 | 363 | -1 | -0.3% | 3,100 |
| 2022/11/15 | 367 | 367 | 364 | 364 | +4 | +1.1% | 1,700 |
| 2022/11/14 | 361 | 363 | 360 | 360 | -2 | -0.6% | 1,700 |
| 2022/11/11 | 365 | 373 | 359 | 362 | ±0 | ±0% | 12,400 |
| 2022/11/10 | 360 | 362 | 360 | 362 | -5 | -1.4% | 1,000 |
| 2022/11/09 | 359 | 369 | 358 | 367 | +8 | +2.2% | 4,900 |
| 2022/11/08 | 361 | 363 | 358 | 359 | +1 | +0.3% | 3,300 |
| 2022/11/07 | 358 | 362 | 358 | 358 | +1 | +0.3% | 3,500 |
| 2022/11/04 | 360 | 360 | 357 | 357 | -1 | -0.3% | 3,500 |
| 2022/11/02 | 363 | 363 | 357 | 358 | -6 | -1.6% | 4,600 |
| 2022/11/01 | 361 | 365 | 360 | 364 | -1 | -0.3% | 12,800 |
| 2022/10/31 | 362 | 365 | 362 | 365 | +1 | +0.3% | 800 |
| 2022/10/28 | 365 | 365 | 364 | 364 | -1 | -0.3% | 300 |
| 2022/10/27 | 366 | 369 | 365 | 365 | -1 | -0.3% | 1,100 |
| 2022/10/26 | 365 | 370 | 361 | 366 | +1 | +0.3% | 11,700 |
| 2022/10/25 | 363 | 365 | 362 | 365 | -1 | -0.3% | 1,400 |
| 2022/10/24 | 366 | 366 | 366 | 366 | +2 | +0.5% | 2,200 |
| 2022/10/21 | 367 | 367 | 364 | 364 | -2 | -0.5% | 900 |
| 2022/10/20 | 362 | 366 | 362 | 366 | +3 | +0.8% | 800 |
| 2022/10/19 | 369 | 369 | 363 | 363 | -3 | -0.8% | 4,200 |
| 2022/10/18 | 370 | 373 | 359 | 366 | -2 | -0.5% | 4,800 |
| 2022/10/17 | 367 | 368 | 363 | 368 | +7 | +1.9% | 2,400 |
| 2022/10/14 | 363 | 364 | 360 | 361 | ±0 | ±0% | 4,700 |
| 2022/10/13 | 362 | 362 | 361 | 361 | -2 | -0.6% | 500 |
| 2022/10/12 | 358 | 363 | 358 | 363 | -1 | -0.3% | 2,800 |
| 2022/10/11 | 360 | 365 | 360 | 364 | -1 | -0.3% | 2,600 |
| 2022/10/07 | 368 | 369 | 363 | 365 | -3 | -0.8% | 1,700 |
| 2022/10/06 | 369 | 369 | 368 | 368 | -1 | -0.3% | 2,700 |
| 2022/10/05 | 369 | 371 | 369 | 369 | +1 | +0.3% | 1,000 |
| 2022/10/04 | 370 | 370 | 366 | 368 | +2 | +0.5% | 5,000 |
| 2022/10/03 | 364 | 369 | 363 | 366 | +3 | +0.8% | 900 |
| 2022/09/30 | 367 | 369 | 363 | 363 | -4 | -1.1% | 1,200 |
| 2022/09/29 | 365 | 397 | 362 | 367 | +1 | +0.3% | 13,500 |
| 2022/09/28 | 366 | 369 | 363 | 366 | +2 | +0.5% | 1,800 |
| 2022/09/27 | 370 | 372 | 364 | 364 | -4 | -1.1% | 4,200 |
| 2022/09/26 | 372 | 372 | 368 | 368 | -7 | -1.9% | 3,000 |
| 2022/09/22 | 377 | 377 | 373 | 375 | -3 | -0.8% | 7,500 |
| 2022/09/21 | 386 | 386 | 378 | 378 | -1 | -0.3% | 1,700 |
| 2022/09/20 | 386 | 386 | 379 | 379 | -3 | -0.8% | 3,700 |
| 2022/09/16 | 380 | 382 | 379 | 382 | +2 | +0.5% | 2,400 |
| 2022/09/15 | 384 | 384 | 378 | 380 | -3 | -0.8% | 3,200 |
| 2022/09/14 | 382 | 383 | 381 | 383 | +1 | +0.3% | 1,000 |
| 2022/09/13 | 381 | 383 | 380 | 382 | +1 | +0.3% | 1,200 |
| 2022/09/12 | 385 | 385 | 381 | 381 | ±0 | ±0% | 1,500 |
| 2022/09/09 | 380 | 381 | 376 | 381 | +1 | +0.3% | 1,100 |
| 2022/09/08 | 376 | 380 | 376 | 380 | +2 | +0.5% | 600 |
601～
650
件表示中 / 3694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 | 35,200円 | +4.3% | +2.7% | 1.70% | 31.86倍 | 0.29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 | 37,700円 | -20.5% | -23.1% | 0.00% | 23.42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 |
| 明治機 | 28,100円 | +22.6% | +5.7% | 1.42% | 27.66倍 | 1.04倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 宇野鉄 | 276,800円 | -7.6% | -21.9% | 1.81% | 8.73倍 | 0.96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 | 154,900円 | +7.4% | +5.7% | 3.55% | 10.45倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
