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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,469 | 1,478 | 1,469 | 1,478 | -31 | -2.1% | 300 |
| 2021/08/19 | 1,509 | 1,509 | 1,509 | 1,509 | -10 | -0.7% | 500 |
| 2021/08/18 | 1,516 | 1,544 | 1,515 | 1,519 | +9 | +0.6% | 400 |
| 2021/08/17 | 1,485 | 1,585 | 1,485 | 1,510 | -15 | -1% | 2,500 |
| 2021/08/16 | 1,465 | 1,525 | 1,465 | 1,525 | +60 | +4.1% | 800 |
| 2021/08/13 | 1,453 | 1,472 | 1,453 | 1,465 | -16 | -1.1% | 500 |
| 2021/08/12 | 1,481 | 1,481 | 1,481 | 1,481 | -2 | -0.1% | 300 |
| 2021/08/11 | 1,483 | 1,483 | 1,483 | 1,483 | -40 | -2.6% | 100 |
| 2021/08/10 | 1,575 | 1,575 | 1,523 | 1,523 | +5 | +0.3% | 400 |
| 2021/08/06 | 1,490 | 1,518 | 1,490 | 1,518 | +19 | +1.3% | 200 |
| 2021/08/05 | 1,480 | 1,499 | 1,480 | 1,499 | +19 | +1.3% | 500 |
| 2021/08/04 | 1,548 | 1,548 | 1,480 | 1,480 | -77 | -4.9% | 1,900 |
| 2021/08/03 | 1,514 | 1,571 | 1,514 | 1,557 | -35 | -2.2% | 1,500 |
| 2021/08/02 | 1,422 | 1,615 | 1,422 | 1,592 | +171 | +12% | 10,800 |
| 2021/07/30 | 1,423 | 1,423 | 1,421 | 1,421 | +1 | +0.1% | 700 |
| 2021/07/29 | 1,424 | 1,424 | 1,420 | 1,420 | -4 | -0.3% | 1,600 |
| 2021/07/28 | 1,421 | 1,424 | 1,421 | 1,424 | +3 | +0.2% | 1,100 |
| 2021/07/27 | 1,427 | 1,430 | 1,421 | 1,421 | -6 | -0.4% | 700 |
| 2021/07/26 | 1,478 | 1,481 | 1,421 | 1,427 | -91 | -6% | 6,000 |
| 2021/07/21 | 1,511 | 1,518 | 1,511 | 1,518 | +28 | +1.9% | 800 |
| 2021/07/20 | 1,454 | 1,502 | 1,454 | 1,490 | +45 | +3.1% | 2,400 |
| 2021/07/19 | 1,453 | 1,453 | 1,445 | 1,445 | -21 | -1.4% | 300 |
| 2021/07/16 | 1,444 | 1,466 | 1,444 | 1,466 | +7 | +0.5% | 1,500 |
| 2021/07/15 | 1,441 | 1,459 | 1,441 | 1,459 | +7 | +0.5% | 200 |
| 2021/07/14 | 1,430 | 1,452 | 1,422 | 1,452 | +22 | +1.5% | 500 |
| 2021/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2021/07/12 | 1,427 | 1,430 | 1,426 | 1,430 | -12 | -0.8% | 1,200 |
| 2021/07/09 | 1,432 | 1,442 | 1,432 | 1,442 | -18 | -1.2% | 300 |
| 2021/07/08 | 1,442 | 1,460 | 1,442 | 1,460 | +16 | +1.1% | 500 |
| 2021/07/07 | 1,460 | 1,460 | 1,444 | 1,444 | -16 | -1.1% | 1,100 |
| 2021/07/06 | 1,435 | 1,466 | 1,435 | 1,460 | +29 | +2% | 3,400 |
| 2021/07/05 | 1,431 | 1,431 | 1,431 | 1,431 | -1 | -0.1% | 200 |
| 2021/07/02 | 1,432 | 1,432 | 1,432 | 1,432 | -3 | -0.2% | 100 |
| 2021/07/01 | 1,434 | 1,435 | 1,434 | 1,435 | -12 | -0.8% | 200 |
| 2021/06/30 | 1,426 | 1,456 | 1,426 | 1,447 | +2 | +0.1% | 300 |
| 2021/06/29 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 100 |
| 2021/06/28 | 1,441 | 1,445 | 1,441 | 1,445 | +4 | +0.3% | 200 |
| 2021/06/25 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 100 |
| 2021/06/24 | 1,441 | 1,441 | 1,441 | 1,441 | -16 | -1.1% | 100 |
| 2021/06/23 | 1,447 | 1,457 | 1,436 | 1,457 | - | - | 400 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 1,482 | 1,482 | 1,477 | 1,477 | +25 | +1.7% | 1,700 |
| 2021/06/18 | 1,463 | 1,463 | 1,452 | 1,452 | - | - | 700 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 100 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 1,449 | 1,449 | 1,422 | 1,449 | +4 | +0.3% | 500 |
| 2021/06/09 | 1,444 | 1,445 | 1,444 | 1,445 | - | - | 200 |
951～
1000
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
