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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/29 | 1,254 | 1,470 | 1,254 | 1,384 | +138 | +11.1% | 160,800 |
| 2022/08/26 | 1,239 | 1,270 | 1,238 | 1,246 | +8 | +0.6% | 7,700 |
| 2022/08/25 | 1,236 | 1,243 | 1,236 | 1,238 | +1 | +0.1% | 13,900 |
| 2022/08/24 | 1,236 | 1,237 | 1,236 | 1,237 | -1 | -0.1% | 1,600 |
| 2022/08/23 | 1,235 | 1,239 | 1,235 | 1,238 | +2 | +0.2% | 2,300 |
| 2022/08/22 | 1,233 | 1,237 | 1,232 | 1,236 | +2 | +0.2% | 5,100 |
| 2022/08/19 | 1,234 | 1,234 | 1,232 | 1,234 | +3 | +0.2% | 1,000 |
| 2022/08/18 | 1,228 | 1,232 | 1,227 | 1,231 | ±0 | ±0% | 8,400 |
| 2022/08/17 | 1,229 | 1,233 | 1,229 | 1,231 | -1 | -0.1% | 3,500 |
| 2022/08/16 | 1,230 | 1,232 | 1,228 | 1,232 | -2 | -0.2% | 1,300 |
| 2022/08/15 | 1,232 | 1,235 | 1,232 | 1,234 | +3 | +0.2% | 1,600 |
| 2022/08/12 | 1,228 | 1,233 | 1,228 | 1,231 | +3 | +0.2% | 4,400 |
| 2022/08/10 | 1,239 | 1,239 | 1,223 | 1,228 | -7 | -0.6% | 1,700 |
| 2022/08/09 | 1,234 | 1,238 | 1,232 | 1,235 | +2 | +0.2% | 1,100 |
| 2022/08/08 | 1,237 | 1,240 | 1,233 | 1,233 | -4 | -0.3% | 2,100 |
| 2022/08/05 | 1,238 | 1,240 | 1,230 | 1,237 | -1 | -0.1% | 2,200 |
| 2022/08/04 | 1,224 | 1,246 | 1,224 | 1,238 | +17 | +1.4% | 2,700 |
| 2022/08/03 | 1,216 | 1,221 | 1,216 | 1,221 | ±0 | ±0% | 1,900 |
| 2022/08/02 | 1,228 | 1,236 | 1,221 | 1,221 | -4 | -0.3% | 1,400 |
| 2022/08/01 | 1,226 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 1,000 |
| 2022/07/29 | 1,227 | 1,227 | 1,226 | 1,226 | +2 | +0.2% | 3,400 |
| 2022/07/28 | 1,225 | 1,227 | 1,221 | 1,224 | -1 | -0.1% | 1,900 |
| 2022/07/27 | 1,226 | 1,226 | 1,225 | 1,225 | -1 | -0.1% | 2,700 |
| 2022/07/26 | 1,239 | 1,239 | 1,224 | 1,226 | -9 | -0.7% | 1,400 |
| 2022/07/25 | 1,228 | 1,241 | 1,228 | 1,235 | +7 | +0.6% | 1,700 |
| 2022/07/22 | 1,222 | 1,243 | 1,222 | 1,228 | +7 | +0.6% | 1,700 |
| 2022/07/21 | 1,230 | 1,230 | 1,219 | 1,221 | ±0 | ±0% | 1,500 |
| 2022/07/20 | 1,215 | 1,223 | 1,215 | 1,221 | +7 | +0.6% | 2,500 |
| 2022/07/19 | 1,214 | 1,214 | 1,214 | 1,214 | -1 | -0.1% | 900 |
| 2022/07/15 | 1,215 | 1,215 | 1,215 | 1,215 | -4 | -0.3% | 400 |
| 2022/07/14 | 1,216 | 1,219 | 1,214 | 1,219 | +3 | +0.2% | 700 |
| 2022/07/13 | 1,217 | 1,217 | 1,216 | 1,216 | +2 | +0.2% | 600 |
| 2022/07/12 | 1,218 | 1,218 | 1,214 | 1,214 | -4 | -0.3% | 900 |
| 2022/07/11 | 1,224 | 1,224 | 1,213 | 1,218 | -2 | -0.2% | 3,000 |
| 2022/07/08 | 1,213 | 1,222 | 1,212 | 1,220 | +10 | +0.8% | 800 |
| 2022/07/07 | 1,216 | 1,217 | 1,208 | 1,210 | -9 | -0.7% | 3,100 |
| 2022/07/06 | 1,221 | 1,221 | 1,218 | 1,219 | -2 | -0.2% | 700 |
| 2022/07/05 | 1,217 | 1,223 | 1,217 | 1,221 | +4 | +0.3% | 3,000 |
| 2022/07/04 | 1,225 | 1,225 | 1,215 | 1,217 | -8 | -0.7% | 800 |
| 2022/07/01 | 1,226 | 1,227 | 1,215 | 1,225 | -1 | -0.1% | 2,000 |
| 2022/06/30 | 1,226 | 1,233 | 1,226 | 1,226 | +2 | +0.2% | 700 |
| 2022/06/29 | 1,225 | 1,230 | 1,220 | 1,224 | -4 | -0.3% | 3,700 |
| 2022/06/28 | 1,227 | 1,238 | 1,227 | 1,228 | +3 | +0.2% | 3,700 |
| 2022/06/27 | 1,235 | 1,235 | 1,225 | 1,225 | -7 | -0.6% | 4,000 |
| 2022/06/24 | 1,232 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 5,800 |
651～
700
件表示中 / 3692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 | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12倍 | 0.30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 |
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79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 |
| サンセイ | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74倍 | 0.71倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| タケダ機 | 336,000円 | +0.7% | -9.0% | 2.38% | 7.92倍 | 0.60倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
