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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 490 | 495 | 476 | 483 | -3 | -0.6% | 12,200 |
| 2021/03/19 | 472 | 498 | 472 | 486 | +6 | +1.3% | 36,700 |
| 2021/03/18 | 488 | 488 | 470 | 480 | -4 | -0.8% | 48,300 |
| 2021/03/17 | 483 | 484 | 481 | 484 | +1 | +0.2% | 4,800 |
| 2021/03/16 | 488 | 488 | 483 | 483 | +1 | +0.2% | 2,700 |
| 2021/03/15 | 483 | 490 | 477 | 482 | +1 | +0.2% | 7,500 |
| 2021/03/12 | 480 | 481 | 471 | 481 | +1 | +0.2% | 4,400 |
| 2021/03/11 | 484 | 485 | 480 | 480 | -2 | -0.4% | 2,900 |
| 2021/03/10 | 478 | 483 | 478 | 482 | +7 | +1.5% | 9,200 |
| 2021/03/09 | 463 | 475 | 463 | 475 | +13 | +2.8% | 4,800 |
| 2021/03/08 | 458 | 465 | 458 | 462 | +2 | +0.4% | 8,400 |
| 2021/03/05 | 465 | 465 | 450 | 460 | -10 | -2.1% | 27,300 |
| 2021/03/04 | 474 | 477 | 466 | 470 | -5 | -1.1% | 17,500 |
| 2021/03/03 | 480 | 480 | 473 | 475 | -5 | -1% | 5,700 |
| 2021/03/02 | 483 | 483 | 475 | 480 | +4 | +0.8% | 1,900 |
| 2021/03/01 | 475 | 476 | 473 | 476 | -1 | -0.2% | 3,700 |
| 2021/02/26 | 481 | 490 | 470 | 477 | -9 | -1.9% | 19,500 |
| 2021/02/25 | 496 | 496 | 486 | 486 | -7 | -1.4% | 10,600 |
| 2021/02/24 | 502 | 502 | 493 | 493 | -3 | -0.6% | 5,900 |
| 2021/02/22 | 495 | 507 | 493 | 496 | -6 | -1.2% | 23,600 |
| 2021/02/19 | 489 | 504 | 472 | 502 | -5 | -1% | 46,500 |
| 2021/02/18 | 514 | 514 | 495 | 507 | -3 | -0.6% | 10,100 |
| 2021/02/17 | 497 | 511 | 494 | 510 | +10 | +2% | 13,000 |
| 2021/02/16 | 510 | 512 | 497 | 500 | +1 | +0.2% | 3,600 |
| 2021/02/15 | 514 | 514 | 491 | 499 | -27 | -5.1% | 19,500 |
| 2021/02/12 | 513 | 526 | 503 | 526 | +16 | +3.1% | 42,400 |
| 2021/02/10 | 499 | 510 | 498 | 510 | +12 | +2.4% | 15,500 |
| 2021/02/09 | 488 | 500 | 482 | 498 | +16 | +3.3% | 19,900 |
| 2021/02/08 | 489 | 494 | 474 | 482 | -15 | -3% | 27,400 |
| 2021/02/05 | 471 | 510 | 471 | 497 | +26 | +5.5% | 49,700 |
| 2021/02/04 | 470 | 473 | 470 | 471 | ±0 | ±0% | 1,400 |
| 2021/02/03 | 464 | 486 | 464 | 471 | +4 | +0.9% | 12,300 |
| 2021/02/02 | 462 | 470 | 461 | 467 | -1 | -0.2% | 19,000 |
| 2021/02/01 | 454 | 485 | 454 | 468 | +13 | +2.9% | 32,800 |
| 2021/01/29 | 474 | 474 | 455 | 455 | -11 | -2.4% | 15,200 |
| 2021/01/28 | 465 | 470 | 465 | 466 | -2 | -0.4% | 5,100 |
| 2021/01/27 | 471 | 473 | 468 | 468 | -3 | -0.6% | 5,000 |
| 2021/01/26 | 475 | 475 | 471 | 471 | -8 | -1.7% | 3,800 |
| 2021/01/25 | 472 | 480 | 472 | 479 | +7 | +1.5% | 1,500 |
| 2021/01/22 | 476 | 480 | 472 | 472 | -4 | -0.8% | 9,100 |
| 2021/01/21 | 484 | 484 | 470 | 476 | -5 | -1% | 6,400 |
| 2021/01/20 | 480 | 485 | 478 | 481 | +1 | +0.2% | 6,800 |
| 2021/01/19 | 484 | 484 | 476 | 480 | +9 | +1.9% | 6,100 |
| 2021/01/18 | 473 | 480 | 470 | 471 | -10 | -2.1% | 9,000 |
| 2021/01/15 | 488 | 488 | 474 | 481 | -2 | -0.4% | 12,200 |
| 2021/01/14 | 484 | 488 | 474 | 483 | ±0 | ±0% | 14,700 |
| 2021/01/13 | 484 | 488 | 476 | 483 | -1 | -0.2% | 13,300 |
| 2021/01/12 | 489 | 492 | 477 | 484 | +3 | +0.6% | 14,100 |
| 2021/01/08 | 474 | 489 | 473 | 481 | +8 | +1.7% | 9,600 |
| 2021/01/07 | 460 | 475 | 460 | 473 | +17 | +3.7% | 12,000 |
1101～
1150
件表示中 / 3785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 | 37,600円 | +4.3% | +2.7% | 1.60% | 33.97倍 | 0.31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 |
| 横田製作 | 182,400円 | +1.1% | -10.8% | 3.02% | 11.83倍 | 1.16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 |
| 中村超硬 | 31,200円 | +13.6% | - | 0.00% | 342.86倍 | 4.24倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| エンシュウ | 53,000円 | -8.6% | - | 1.89% | 33.42倍 | 0.32倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| ダイジェト | 105,800円 | +4.6% | +130.8% | 3.78% | 8.98倍 | 0.39倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
市場注目の銘柄
チャート関連のコラム
