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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,946 | 1,970 | 1,944 | 1,951 | -20 | -1% | 1,300 |
| 2025/09/12 | 1,929 | 1,986 | 1,929 | 1,971 | +3 | +0.2% | 2,800 |
| 2025/09/11 | 1,979 | 1,979 | 1,952 | 1,968 | -11 | -0.6% | 600 |
| 2025/09/10 | 1,955 | 1,983 | 1,929 | 1,979 | +24 | +1.2% | 1,300 |
| 2025/09/09 | 1,963 | 1,969 | 1,955 | 1,955 | -4 | -0.2% | 900 |
| 2025/09/08 | 1,982 | 1,982 | 1,956 | 1,959 | -12 | -0.6% | 1,500 |
| 2025/09/05 | 1,958 | 1,995 | 1,951 | 1,971 | +16 | +0.8% | 2,100 |
| 2025/09/04 | 1,945 | 1,961 | 1,944 | 1,955 | +4 | +0.2% | 1,700 |
| 2025/09/03 | 1,940 | 1,951 | 1,940 | 1,951 | +12 | +0.6% | 900 |
| 2025/09/02 | 1,938 | 1,961 | 1,937 | 1,939 | +3 | +0.2% | 1,300 |
| 2025/09/01 | 1,950 | 1,950 | 1,931 | 1,936 | -34 | -1.7% | 600 |
| 2025/08/29 | 1,934 | 1,970 | 1,923 | 1,970 | +40 | +2.1% | 1,800 |
| 2025/08/28 | 1,917 | 1,930 | 1,900 | 1,930 | +13 | +0.7% | 3,600 |
| 2025/08/27 | 1,914 | 1,917 | 1,913 | 1,917 | +6 | +0.3% | 1,200 |
| 2025/08/26 | 1,940 | 1,940 | 1,910 | 1,911 | -29 | -1.5% | 2,800 |
| 2025/08/25 | 1,929 | 1,940 | 1,926 | 1,940 | +11 | +0.6% | 1,900 |
| 2025/08/22 | 1,925 | 1,930 | 1,910 | 1,929 | +5 | +0.3% | 1,400 |
| 2025/08/21 | 1,884 | 1,924 | 1,884 | 1,924 | +21 | +1.1% | 3,200 |
| 2025/08/20 | 1,984 | 1,984 | 1,869 | 1,903 | -54 | -2.8% | 9,100 |
| 2025/08/19 | 1,926 | 1,957 | 1,926 | 1,957 | +42 | +2.2% | 2,500 |
| 2025/08/18 | 1,929 | 1,929 | 1,915 | 1,915 | -14 | -0.7% | 1,500 |
| 2025/08/15 | 1,913 | 1,929 | 1,899 | 1,929 | +26 | +1.4% | 2,000 |
| 2025/08/14 | 1,903 | 1,917 | 1,902 | 1,903 | -15 | -0.8% | 900 |
| 2025/08/13 | 1,900 | 1,929 | 1,888 | 1,918 | +23 | +1.2% | 3,300 |
| 2025/08/12 | 1,925 | 1,946 | 1,895 | 1,895 | +10 | +0.5% | 6,100 |
| 2025/08/08 | 1,991 | 1,991 | 1,885 | 1,885 | -106 | -5.3% | 2,600 |
| 2025/08/07 | 1,996 | 2,010 | 1,989 | 1,991 | +11 | +0.6% | 4,300 |
| 2025/08/06 | 1,959 | 1,990 | 1,959 | 1,980 | +1 | +0.1% | 2,300 |
| 2025/08/05 | 1,960 | 1,980 | 1,959 | 1,979 | +20 | +1% | 600 |
| 2025/08/04 | 1,949 | 1,959 | 1,935 | 1,959 | - | - | 800 |
| 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 |
1～
50
件表示中 / 3784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 | 195,100円 | -8.1% | +57.4% | 1.79% | 19.17倍 | 0.34倍 |
|
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 |
| 太平製 | 299,800円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57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 |
| 高見サイ | 93,700円 | -5.5% | -35.7% | 2.13% | 4.74倍 | 0.68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 |
| 明治機 | 34,800円 | -3.2% | -26.8% | 1.72% | 15.95倍 | 1.23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 |
| コンバム | 237,000円 | +7.0% | -10.2% | 2.11% | 16.38倍 | 0.61倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
