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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,325 | 1,405 | 1,325 | 1,360 | +29 | +2.2% | 3,500 |
| 2022/03/29 | 1,350 | 1,369 | 1,331 | 1,331 | -18 | -1.3% | 2,500 |
| 2022/03/28 | 1,325 | 1,368 | 1,325 | 1,349 | +25 | +1.9% | 3,500 |
| 2022/03/25 | 1,321 | 1,348 | 1,321 | 1,324 | +12 | +0.9% | 2,400 |
| 2022/03/24 | 1,335 | 1,347 | 1,310 | 1,312 | -18 | -1.4% | 4,700 |
| 2022/03/23 | 1,331 | 1,350 | 1,327 | 1,330 | -7 | -0.5% | 2,200 |
| 2022/03/22 | 1,364 | 1,364 | 1,327 | 1,337 | -4 | -0.3% | 5,100 |
| 2022/03/18 | 1,339 | 1,374 | 1,325 | 1,341 | +18 | +1.4% | 8,100 |
| 2022/03/17 | 1,320 | 1,339 | 1,320 | 1,323 | +3 | +0.2% | 2,300 |
| 2022/03/16 | 1,320 | 1,329 | 1,318 | 1,320 | +5 | +0.4% | 2,000 |
| 2022/03/15 | 1,316 | 1,329 | 1,315 | 1,315 | -8 | -0.6% | 3,000 |
| 2022/03/14 | 1,328 | 1,328 | 1,304 | 1,323 | +22 | +1.7% | 5,200 |
| 2022/03/11 | 1,302 | 1,302 | 1,294 | 1,301 | -3 | -0.2% | 600 |
| 2022/03/10 | 1,282 | 1,304 | 1,282 | 1,304 | +24 | +1.9% | 1,700 |
| 2022/03/09 | 1,276 | 1,306 | 1,276 | 1,280 | -18 | -1.4% | 3,700 |
| 2022/03/08 | 1,296 | 1,328 | 1,291 | 1,298 | -12 | -0.9% | 10,600 |
| 2022/03/07 | 1,302 | 1,327 | 1,298 | 1,310 | ±0 | ±0% | 13,300 |
| 2022/03/04 | 1,311 | 1,311 | 1,298 | 1,310 | -10 | -0.8% | 1,100 |
| 2022/03/03 | 1,296 | 1,320 | 1,296 | 1,320 | +34 | +2.6% | 4,700 |
| 2022/03/02 | 1,284 | 1,286 | 1,284 | 1,286 | ±0 | ±0% | 700 |
| 2022/03/01 | 1,272 | 1,293 | 1,272 | 1,286 | +9 | +0.7% | 3,500 |
| 2022/02/28 | 1,300 | 1,300 | 1,269 | 1,277 | -12 | -0.9% | 1,000 |
| 2022/02/25 | 1,306 | 1,306 | 1,270 | 1,289 | -1 | -0.1% | 900 |
| 2022/02/24 | 1,302 | 1,302 | 1,264 | 1,290 | -16 | -1.2% | 6,700 |
| 2022/02/22 | 1,329 | 1,330 | 1,286 | 1,306 | -3 | -0.2% | 6,900 |
| 2022/02/21 | 1,301 | 1,309 | 1,281 | 1,309 | +25 | +1.9% | 9,400 |
| 2022/02/18 | 1,260 | 1,284 | 1,260 | 1,284 | +16 | +1.3% | 4,900 |
| 2022/02/17 | 1,260 | 1,273 | 1,258 | 1,268 | +3 | +0.2% | 2,700 |
| 2022/02/16 | 1,279 | 1,279 | 1,262 | 1,265 | +10 | +0.8% | 2,800 |
| 2022/02/15 | 1,297 | 1,297 | 1,245 | 1,255 | -25 | -2% | 8,600 |
| 2022/02/14 | 1,272 | 1,284 | 1,272 | 1,280 | -6 | -0.5% | 3,400 |
| 2022/02/10 | 1,286 | 1,288 | 1,269 | 1,286 | +8 | +0.6% | 4,300 |
| 2022/02/09 | 1,255 | 1,282 | 1,252 | 1,278 | -7 | -0.5% | 7,700 |
| 2022/02/08 | 1,286 | 1,286 | 1,270 | 1,285 | -1 | -0.1% | 2,200 |
| 2022/02/07 | 1,282 | 1,294 | 1,272 | 1,286 | +34 | +2.7% | 2,100 |
| 2022/02/04 | 1,270 | 1,279 | 1,241 | 1,252 | -23 | -1.8% | 7,900 |
| 2022/02/03 | 1,271 | 1,285 | 1,261 | 1,275 | -5 | -0.4% | 1,700 |
| 2022/02/02 | 1,273 | 1,295 | 1,261 | 1,280 | +14 | +1.1% | 7,700 |
| 2022/02/01 | 1,250 | 1,278 | 1,230 | 1,266 | +34 | +2.8% | 6,700 |
| 2022/01/31 | 1,232 | 1,244 | 1,230 | 1,232 | +1 | +0.1% | 1,800 |
| 2022/01/28 | 1,220 | 1,246 | 1,213 | 1,231 | +9 | +0.7% | 8,700 |
| 2022/01/27 | 1,240 | 1,250 | 1,194 | 1,222 | -21 | -1.7% | 19,500 |
| 2022/01/26 | 1,253 | 1,254 | 1,240 | 1,243 | +1 | +0.1% | 6,500 |
| 2022/01/25 | 1,260 | 1,260 | 1,242 | 1,242 | -12 | -1% | 9,200 |
| 2022/01/24 | 1,248 | 1,263 | 1,248 | 1,254 | +6 | +0.5% | 1,800 |
| 2022/01/21 | 1,233 | 1,268 | 1,233 | 1,248 | +5 | +0.4% | 7,800 |
| 2022/01/20 | 1,268 | 1,278 | 1,232 | 1,243 | -25 | -2% | 20,000 |
| 2022/01/19 | 1,289 | 1,296 | 1,252 | 1,268 | -21 | -1.6% | 15,500 |
| 2022/01/18 | 1,334 | 1,334 | 1,285 | 1,289 | -15 | -1.2% | 8,100 |
| 2022/01/17 | 1,314 | 1,329 | 1,302 | 1,304 | -9 | -0.7% | 6,100 |
851～
900
件表示中 / 3785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 | 193,900円 | -8.1% | +57.4% | 1.81% | 19.05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 | 297,000円 | -19.3% | -44.1% | 2.02% | 11.14倍 | 0.56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 | 94,000円 | -5.5% | -35.7% | 2.13% | 4.75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 |
| コンバム | 234,000円 | +7.0% | -10.2% | 2.14% | 16.17倍 | 0.60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 |
| 明治機 | 33,700円 | -3.2% | -26.8% | 1.78% | 15.44倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
