ニッチツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,964 | 1,980 | 1,964 | 1,980 | +30 | +1.5% | 400 |
| 2025/07/30 | 1,973 | 1,973 | 1,931 | 1,950 | -23 | -1.2% | 500 |
| 2025/07/29 | 1,960 | 1,973 | 1,903 | 1,973 | +10 | +0.5% | 2,400 |
| 2025/07/28 | 1,967 | 1,989 | 1,953 | 1,963 | -12 | -0.6% | 1,300 |
| 2025/07/25 | 1,957 | 1,975 | 1,952 | 1,975 | +6 | +0.3% | 2,600 |
| 2025/07/24 | 1,984 | 1,996 | 1,969 | 1,969 | -31 | -1.6% | 1,500 |
| 2025/07/23 | 2,014 | 2,014 | 1,976 | 2,000 | +5 | +0.3% | 3,400 |
| 2025/07/22 | 1,976 | 1,995 | 1,957 | 1,995 | +23 | +1.2% | 3,600 |
| 2025/07/18 | 1,959 | 1,972 | 1,920 | 1,972 | +14 | +0.7% | 1,800 |
| 2025/07/17 | 1,903 | 1,958 | 1,903 | 1,958 | +36 | +1.9% | 900 |
| 2025/07/16 | 1,949 | 1,979 | 1,881 | 1,922 | -27 | -1.4% | 2,700 |
| 2025/07/15 | 1,910 | 1,949 | 1,888 | 1,949 | +22 | +1.1% | 1,300 |
| 2025/07/14 | 1,966 | 1,966 | 1,926 | 1,927 | -41 | -2.1% | 1,400 |
| 2025/07/11 | 1,968 | 1,968 | 1,937 | 1,968 | -1 | -0.1% | 1,100 |
| 2025/07/10 | 1,966 | 1,969 | 1,923 | 1,969 | +14 | +0.7% | 3,100 |
| 2025/07/09 | 1,970 | 1,970 | 1,947 | 1,955 | +5 | +0.3% | 1,500 |
| 2025/07/08 | 1,930 | 1,950 | 1,930 | 1,950 | +24 | +1.2% | 1,000 |
| 2025/07/07 | 1,934 | 1,934 | 1,894 | 1,926 | -8 | -0.4% | 500 |
| 2025/07/04 | 1,965 | 1,996 | 1,934 | 1,934 | -7 | -0.4% | 2,100 |
| 2025/07/03 | 1,845 | 1,941 | 1,830 | 1,941 | +96 | +5.2% | 1,200 |
| 2025/07/02 | 1,908 | 1,908 | 1,750 | 1,845 | -83 | -4.3% | 7,600 |
| 2025/07/01 | 1,979 | 1,979 | 1,928 | 1,928 | -68 | -3.4% | 1,700 |
| 2025/06/30 | 1,990 | 2,029 | 1,975 | 1,996 | +22 | +1.1% | 3,100 |
| 2025/06/27 | 1,962 | 1,990 | 1,962 | 1,974 | +17 | +0.9% | 2,400 |
| 2025/06/26 | 1,905 | 2,045 | 1,905 | 1,957 | +67 | +3.5% | 20,100 |
| 2025/06/25 | 1,827 | 1,910 | 1,825 | 1,890 | +63 | +3.4% | 8,400 |
| 2025/06/24 | 1,888 | 1,888 | 1,795 | 1,827 | -57 | -3% | 4,500 |
| 2025/06/23 | 1,895 | 1,897 | 1,860 | 1,884 | -1 | -0.1% | 7,200 |
| 2025/06/20 | 1,800 | 1,901 | 1,800 | 1,885 | +67 | +3.7% | 7,000 |
| 2025/06/19 | 1,824 | 1,825 | 1,780 | 1,818 | -12 | -0.7% | 1,200 |
| 2025/06/18 | 1,834 | 1,834 | 1,816 | 1,830 | +15 | +0.8% | 1,100 |
| 2025/06/17 | 1,805 | 1,835 | 1,805 | 1,815 | +8 | +0.4% | 600 |
| 2025/06/16 | 1,823 | 1,840 | 1,801 | 1,807 | -13 | -0.7% | 700 |
| 2025/06/13 | 1,819 | 1,825 | 1,787 | 1,820 | ±0 | ±0% | 1,400 |
| 2025/06/12 | 1,785 | 1,820 | 1,785 | 1,820 | +10 | +0.6% | 700 |
| 2025/06/11 | 1,779 | 1,816 | 1,758 | 1,810 | +31 | +1.7% | 2,500 |
| 2025/06/10 | 1,762 | 1,798 | 1,755 | 1,779 | +9 | +0.5% | 2,000 |
| 2025/06/09 | 1,786 | 1,894 | 1,719 | 1,770 | -30 | -1.7% | 31,800 |
| 2025/06/06 | 1,780 | 1,800 | 1,768 | 1,800 | +34 | +1.9% | 900 |
| 2025/06/05 | 1,788 | 1,788 | 1,760 | 1,766 | -33 | -1.8% | 1,000 |
| 2025/06/04 | 1,736 | 1,822 | 1,733 | 1,799 | +42 | +2.4% | 4,100 |
| 2025/06/03 | 1,725 | 1,757 | 1,725 | 1,757 | +32 | +1.9% | 400 |
| 2025/06/02 | 1,724 | 1,750 | 1,724 | 1,725 | +10 | +0.6% | 2,300 |
| 2025/05/30 | 1,715 | 1,727 | 1,715 | 1,715 | -5 | -0.3% | 300 |
| 2025/05/29 | 1,705 | 1,720 | 1,689 | 1,720 | +15 | +0.9% | 400 |
| 2025/05/28 | 1,699 | 1,705 | 1,684 | 1,705 | +5 | +0.3% | 2,100 |
| 2025/05/27 | 1,718 | 1,729 | 1,700 | 1,700 | -18 | -1% | 2,400 |
| 2025/05/26 | 1,739 | 1,739 | 1,718 | 1,718 | +8 | +0.5% | 1,700 |
| 2025/05/23 | 1,669 | 1,710 | 1,669 | 1,710 | +43 | +2.6% | 1,900 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ニッチツ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッチツ | 198,000円 | -8.1% | +57.4% | - | - | - |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| ＮＦＫ－ＨＤ | 10,200円 | +0.9% | -21.6% | 0.00% | 47.22倍 | 0.87倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 高見サイ | 98,700円 | -5.5% | -35.7% | 2.03% | 4.99倍 | 0.72倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 太平製 | 278,100円 | -19.3% | -44.1% | 2.16% | 10.43倍 | 0.52倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 中村超硬 | 36,700円 | +13.6% | - | 0.00% | 403.30倍 | 4.99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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
