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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,603 | 1,647 | 1,603 | 1,624 | +4 | +0.2% | 1,900 |
| 2025/04/22 | 1,646 | 1,646 | 1,589 | 1,620 | +11 | +0.7% | 1,100 |
| 2025/04/21 | 1,649 | 1,679 | 1,609 | 1,609 | ±0 | ±0% | 1,700 |
| 2025/04/18 | 1,580 | 1,609 | 1,565 | 1,609 | +28 | +1.8% | 800 |
| 2025/04/17 | 1,579 | 1,581 | 1,579 | 1,581 | +15 | +1% | 300 |
| 2025/04/16 | 1,561 | 1,566 | 1,561 | 1,566 | +7 | +0.4% | 800 |
| 2025/04/15 | 1,546 | 1,575 | 1,546 | 1,559 | +12 | +0.8% | 1,200 |
| 2025/04/14 | 1,538 | 1,559 | 1,538 | 1,547 | -8 | -0.5% | 3,000 |
| 2025/04/11 | 1,550 | 1,575 | 1,550 | 1,555 | +4 | +0.3% | 500 |
| 2025/04/10 | 1,574 | 1,600 | 1,531 | 1,551 | +28 | +1.8% | 5,100 |
| 2025/04/09 | 1,566 | 1,583 | 1,523 | 1,523 | -67 | -4.2% | 5,300 |
| 2025/04/08 | 1,597 | 1,598 | 1,555 | 1,590 | -7 | -0.4% | 6,100 |
| 2025/04/07 | 1,528 | 1,601 | 1,491 | 1,597 | -51 | -3.1% | 4,500 |
| 2025/04/04 | 1,650 | 1,669 | 1,600 | 1,648 | -42 | -2.5% | 5,100 |
| 2025/04/03 | 1,653 | 1,690 | 1,650 | 1,690 | -30 | -1.7% | 1,300 |
| 2025/04/02 | 1,758 | 1,758 | 1,702 | 1,720 | +20 | +1.2% | 700 |
| 2025/04/01 | 1,715 | 1,717 | 1,697 | 1,700 | -10 | -0.6% | 700 |
| 2025/03/31 | 1,711 | 1,711 | 1,680 | 1,710 | -1 | -0.1% | 800 |
| 2025/03/28 | 1,700 | 1,715 | 1,678 | 1,711 | -24 | -1.4% | 2,200 |
| 2025/03/27 | 1,722 | 1,742 | 1,722 | 1,735 | -5 | -0.3% | 1,000 |
| 2025/03/26 | 1,728 | 1,740 | 1,728 | 1,740 | +12 | +0.7% | 800 |
| 2025/03/25 | 1,713 | 1,729 | 1,712 | 1,728 | +16 | +0.9% | 700 |
| 2025/03/24 | 1,712 | 1,725 | 1,712 | 1,712 | -8 | -0.5% | 2,200 |
| 2025/03/21 | 1,740 | 1,740 | 1,707 | 1,720 | -19 | -1.1% | 2,400 |
| 2025/03/19 | 1,721 | 1,739 | 1,714 | 1,739 | +24 | +1.4% | 800 |
| 2025/03/18 | 1,687 | 1,715 | 1,687 | 1,715 | -2 | -0.1% | 300 |
| 2025/03/17 | 1,716 | 1,717 | 1,716 | 1,717 | +3 | +0.2% | 300 |
| 2025/03/14 | 1,750 | 1,750 | 1,698 | 1,714 | +4 | +0.2% | 800 |
| 2025/03/13 | 1,700 | 1,710 | 1,700 | 1,710 | -2 | -0.1% | 300 |
| 2025/03/12 | 1,710 | 1,730 | 1,710 | 1,712 | +2 | +0.1% | 300 |
| 2025/03/11 | 1,701 | 1,710 | 1,700 | 1,710 | -8 | -0.5% | 1,200 |
| 2025/03/10 | 1,724 | 1,724 | 1,718 | 1,718 | ±0 | ±0% | 500 |
| 2025/03/07 | 1,710 | 1,718 | 1,710 | 1,718 | +8 | +0.5% | 200 |
| 2025/03/06 | 1,710 | 1,710 | 1,710 | 1,710 | +8 | +0.5% | 200 |
| 2025/03/05 | 1,705 | 1,712 | 1,690 | 1,702 | +6 | +0.4% | 2,300 |
| 2025/03/04 | 1,685 | 1,696 | 1,685 | 1,696 | +15 | +0.9% | 300 |
| 2025/03/03 | 1,681 | 1,700 | 1,681 | 1,681 | +9 | +0.5% | 1,000 |
| 2025/02/28 | 1,683 | 1,690 | 1,672 | 1,672 | -11 | -0.7% | 500 |
| 2025/02/27 | 1,683 | 1,698 | 1,683 | 1,683 | +3 | +0.2% | 500 |
| 2025/02/26 | 1,685 | 1,700 | 1,680 | 1,680 | -9 | -0.5% | 1,100 |
| 2025/02/25 | 1,720 | 1,720 | 1,680 | 1,689 | -35 | -2% | 1,300 |
| 2025/02/21 | 1,732 | 1,745 | 1,695 | 1,724 | +27 | +1.6% | 3,200 |
| 2025/02/20 | 1,697 | 1,697 | 1,697 | 1,697 | +5 | +0.3% | 200 |
| 2025/02/19 | 1,703 | 1,710 | 1,686 | 1,692 | -11 | -0.6% | 1,000 |
| 2025/02/18 | 1,692 | 1,703 | 1,692 | 1,703 | +18 | +1.1% | 300 |
| 2025/02/17 | 1,684 | 1,687 | 1,684 | 1,685 | -8 | -0.5% | 600 |
| 2025/02/14 | 1,684 | 1,713 | 1,684 | 1,693 | -57 | -3.3% | 1,800 |
| 2025/02/13 | 1,705 | 1,750 | 1,681 | 1,750 | - | - | 2,100 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,705 | 1,727 | 1,686 | 1,705 | +11 | +0.6% | 1,500 |
51～
100
件表示中 / 3736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 | 192,600円 | -8.1% | +57.4% | 1.82% | 18.92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 | 97,300円 | -5.5% | -35.7% | 2.06% | 4.92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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59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 |
| 太平製 | 262,700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
