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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,232 | 1,232 | 1,231 | 1,232 | +2 | +0.2% | 1,100 |
| 2022/06/22 | 1,235 | 1,236 | 1,230 | 1,230 | -2 | -0.2% | 2,100 |
| 2022/06/21 | 1,249 | 1,249 | 1,232 | 1,232 | -6 | -0.5% | 700 |
| 2022/06/20 | 1,245 | 1,245 | 1,233 | 1,238 | -3 | -0.2% | 900 |
| 2022/06/17 | 1,242 | 1,242 | 1,236 | 1,241 | -11 | -0.9% | 1,600 |
| 2022/06/16 | 1,243 | 1,252 | 1,238 | 1,252 | +9 | +0.7% | 3,400 |
| 2022/06/15 | 1,244 | 1,248 | 1,241 | 1,243 | -16 | -1.3% | 700 |
| 2022/06/14 | 1,246 | 1,259 | 1,233 | 1,259 | +9 | +0.7% | 2,600 |
| 2022/06/13 | 1,260 | 1,260 | 1,243 | 1,250 | -20 | -1.6% | 2,100 |
| 2022/06/10 | 1,275 | 1,275 | 1,270 | 1,270 | +7 | +0.6% | 1,200 |
| 2022/06/09 | 1,255 | 1,270 | 1,255 | 1,263 | +11 | +0.9% | 900 |
| 2022/06/08 | 1,235 | 1,252 | 1,233 | 1,252 | +23 | +1.9% | 2,000 |
| 2022/06/07 | 1,230 | 1,230 | 1,225 | 1,229 | +4 | +0.3% | 1,600 |
| 2022/06/06 | 1,223 | 1,229 | 1,223 | 1,225 | ±0 | ±0% | 300 |
| 2022/06/03 | 1,227 | 1,227 | 1,225 | 1,225 | -5 | -0.4% | 1,500 |
| 2022/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | +7 | +0.6% | 300 |
| 2022/06/01 | 1,234 | 1,234 | 1,221 | 1,223 | +5 | +0.4% | 700 |
| 2022/05/31 | 1,222 | 1,224 | 1,218 | 1,218 | -1 | -0.1% | 1,200 |
| 2022/05/30 | 1,224 | 1,225 | 1,218 | 1,219 | +3 | +0.2% | 2,700 |
| 2022/05/27 | 1,220 | 1,221 | 1,210 | 1,216 | -2 | -0.2% | 2,100 |
| 2022/05/26 | 1,235 | 1,235 | 1,217 | 1,218 | +1 | +0.1% | 900 |
| 2022/05/25 | 1,220 | 1,220 | 1,217 | 1,217 | +1 | +0.1% | 900 |
| 2022/05/24 | 1,224 | 1,226 | 1,212 | 1,216 | -8 | -0.7% | 2,400 |
| 2022/05/23 | 1,234 | 1,235 | 1,219 | 1,224 | -11 | -0.9% | 2,600 |
| 2022/05/20 | 1,223 | 1,235 | 1,222 | 1,235 | +12 | +1% | 1,200 |
| 2022/05/19 | 1,221 | 1,227 | 1,206 | 1,223 | -7 | -0.6% | 8,400 |
| 2022/05/18 | 1,233 | 1,239 | 1,230 | 1,230 | +2 | +0.2% | 500 |
| 2022/05/17 | 1,244 | 1,244 | 1,228 | 1,228 | -21 | -1.7% | 500 |
| 2022/05/16 | 1,277 | 1,284 | 1,244 | 1,249 | -34 | -2.7% | 1,000 |
| 2022/05/13 | 1,231 | 1,284 | 1,231 | 1,283 | +54 | +4.4% | 6,400 |
| 2022/05/12 | 1,243 | 1,243 | 1,229 | 1,229 | -33 | -2.6% | 300 |
| 2022/05/11 | 1,228 | 1,262 | 1,228 | 1,262 | +25 | +2% | 900 |
| 2022/05/10 | 1,253 | 1,257 | 1,229 | 1,237 | -27 | -2.1% | 2,900 |
| 2022/05/09 | 1,208 | 1,264 | 1,199 | 1,264 | +53 | +4.4% | 6,700 |
| 2022/05/06 | 1,215 | 1,217 | 1,202 | 1,211 | -4 | -0.3% | 5,200 |
| 2022/05/02 | 1,206 | 1,225 | 1,205 | 1,215 | -5 | -0.4% | 3,100 |
| 2022/04/28 | 1,205 | 1,220 | 1,205 | 1,220 | +8 | +0.7% | 2,600 |
| 2022/04/27 | 1,202 | 1,212 | 1,202 | 1,212 | -9 | -0.7% | 5,100 |
| 2022/04/26 | 1,223 | 1,230 | 1,221 | 1,221 | -4 | -0.3% | 4,800 |
| 2022/04/25 | 1,230 | 1,237 | 1,225 | 1,225 | -40 | -3.2% | 6,300 |
| 2022/04/22 | 1,266 | 1,268 | 1,260 | 1,265 | -10 | -0.8% | 6,700 |
| 2022/04/21 | 1,280 | 1,285 | 1,275 | 1,275 | -14 | -1.1% | 4,000 |
| 2022/04/20 | 1,290 | 1,290 | 1,275 | 1,289 | +2 | +0.2% | 2,500 |
| 2022/04/19 | 1,271 | 1,295 | 1,271 | 1,287 | +13 | +1% | 3,000 |
| 2022/04/18 | 1,270 | 1,290 | 1,270 | 1,274 | +8 | +0.6% | 1,100 |
| 2022/04/15 | 1,276 | 1,284 | 1,266 | 1,266 | -31 | -2.4% | 4,500 |
| 2022/04/14 | 1,271 | 1,297 | 1,271 | 1,297 | +28 | +2.2% | 1,700 |
| 2022/04/13 | 1,280 | 1,280 | 1,269 | 1,269 | -11 | -0.9% | 900 |
| 2022/04/12 | 1,292 | 1,292 | 1,280 | 1,280 | -22 | -1.7% | 1,500 |
| 2022/04/11 | 1,319 | 1,319 | 1,296 | 1,302 | -12 | -0.9% | 600 |
701～
750
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
