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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,209 | 1,220 | 1,205 | 1,220 | +10 | +0.8% | 2,200 |
| 2022/11/10 | 1,217 | 1,217 | 1,209 | 1,210 | -7 | -0.6% | 800 |
| 2022/11/09 | 1,219 | 1,219 | 1,212 | 1,217 | ±0 | ±0% | 1,000 |
| 2022/11/08 | 1,216 | 1,219 | 1,216 | 1,217 | +3 | +0.2% | 3,600 |
| 2022/11/07 | 1,211 | 1,219 | 1,210 | 1,214 | -11 | -0.9% | 2,100 |
| 2022/11/04 | 1,212 | 1,225 | 1,207 | 1,225 | +18 | +1.5% | 1,600 |
| 2022/11/02 | 1,212 | 1,224 | 1,207 | 1,207 | -3 | -0.2% | 2,000 |
| 2022/11/01 | 1,210 | 1,210 | 1,210 | 1,210 | -2 | -0.2% | 200 |
| 2022/10/31 | 1,212 | 1,212 | 1,210 | 1,212 | ±0 | ±0% | 1,000 |
| 2022/10/28 | 1,212 | 1,224 | 1,210 | 1,212 | ±0 | ±0% | 700 |
| 2022/10/27 | 1,220 | 1,220 | 1,212 | 1,212 | -3 | -0.2% | 800 |
| 2022/10/26 | 1,217 | 1,219 | 1,215 | 1,215 | +2 | +0.2% | 2,300 |
| 2022/10/25 | 1,213 | 1,213 | 1,212 | 1,213 | ±0 | ±0% | 900 |
| 2022/10/24 | 1,219 | 1,219 | 1,212 | 1,213 | +4 | +0.3% | 900 |
| 2022/10/21 | 1,208 | 1,212 | 1,208 | 1,209 | -2 | -0.2% | 2,200 |
| 2022/10/20 | 1,207 | 1,211 | 1,207 | 1,211 | +4 | +0.3% | 400 |
| 2022/10/19 | 1,202 | 1,211 | 1,202 | 1,207 | -22 | -1.8% | 2,900 |
| 2022/10/18 | 1,213 | 1,234 | 1,213 | 1,229 | +16 | +1.3% | 1,900 |
| 2022/10/17 | 1,234 | 1,234 | 1,211 | 1,213 | -23 | -1.9% | 900 |
| 2022/10/14 | 1,220 | 1,237 | 1,215 | 1,236 | +16 | +1.3% | 2,000 |
| 2022/10/13 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2022/10/12 | 1,210 | 1,220 | 1,206 | 1,220 | +10 | +0.8% | 1,500 |
| 2022/10/11 | 1,218 | 1,225 | 1,210 | 1,210 | -14 | -1.1% | 600 |
| 2022/10/07 | 1,214 | 1,224 | 1,210 | 1,224 | +10 | +0.8% | 500 |
| 2022/10/06 | 1,220 | 1,220 | 1,211 | 1,214 | +6 | +0.5% | 500 |
| 2022/10/05 | 1,210 | 1,210 | 1,208 | 1,208 | ±0 | ±0% | 1,600 |
| 2022/10/04 | 1,210 | 1,217 | 1,207 | 1,208 | +3 | +0.2% | 2,200 |
| 2022/10/03 | 1,201 | 1,231 | 1,201 | 1,205 | +4 | +0.3% | 2,000 |
| 2022/09/30 | 1,205 | 1,207 | 1,201 | 1,201 | -9 | -0.7% | 1,100 |
| 2022/09/29 | 1,210 | 1,211 | 1,210 | 1,210 | -3 | -0.2% | 3,000 |
| 2022/09/28 | 1,230 | 1,230 | 1,201 | 1,213 | -8 | -0.7% | 10,100 |
| 2022/09/27 | 1,213 | 1,221 | 1,213 | 1,221 | +10 | +0.8% | 3,400 |
| 2022/09/26 | 1,237 | 1,237 | 1,211 | 1,211 | -26 | -2.1% | 3,800 |
| 2022/09/22 | 1,214 | 1,237 | 1,214 | 1,237 | +13 | +1.1% | 4,000 |
| 2022/09/21 | 1,225 | 1,226 | 1,217 | 1,224 | -1 | -0.1% | 3,700 |
| 2022/09/20 | 1,215 | 1,229 | 1,213 | 1,225 | +14 | +1.2% | 1,400 |
| 2022/09/16 | 1,230 | 1,240 | 1,204 | 1,211 | -27 | -2.2% | 11,900 |
| 2022/09/15 | 1,238 | 1,239 | 1,238 | 1,238 | +1 | +0.1% | 800 |
| 2022/09/14 | 1,245 | 1,260 | 1,230 | 1,237 | -22 | -1.7% | 3,300 |
| 2022/09/13 | 1,244 | 1,259 | 1,244 | 1,259 | +15 | +1.2% | 3,300 |
| 2022/09/12 | 1,254 | 1,255 | 1,242 | 1,244 | -5 | -0.4% | 7,000 |
| 2022/09/09 | 1,269 | 1,269 | 1,235 | 1,249 | -11 | -0.9% | 9,700 |
| 2022/09/08 | 1,256 | 1,277 | 1,256 | 1,260 | +6 | +0.5% | 2,800 |
| 2022/09/07 | 1,251 | 1,268 | 1,250 | 1,254 | -5 | -0.4% | 2,900 |
| 2022/09/06 | 1,258 | 1,259 | 1,247 | 1,259 | +1 | +0.1% | 2,000 |
| 2022/09/05 | 1,260 | 1,261 | 1,252 | 1,258 | -2 | -0.2% | 2,500 |
| 2022/09/02 | 1,278 | 1,280 | 1,251 | 1,260 | -10 | -0.8% | 8,100 |
| 2022/09/01 | 1,320 | 1,320 | 1,255 | 1,270 | -50 | -3.8% | 10,500 |
| 2022/08/31 | 1,319 | 1,350 | 1,291 | 1,320 | -29 | -2.1% | 21,100 |
| 2022/08/30 | 1,444 | 1,454 | 1,326 | 1,349 | -35 | -2.5% | 45,700 |
651～
700
件表示中 / 3737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 | 195,000円 | -8.1% | +57.4% | 1.79% | 19.16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 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71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 |
| ＮＦＫ－ＨＤ | 9,400円 | +0.9% | -21.6% | 0.00% | 43.52倍 | 0.80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 |
| 太平製 | 262,800円 | -19.3% | -44.1% | 2.28% | 9.79倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
