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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 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 |
701～
750
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
