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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,670 | 1,694 | 1,670 | 1,694 | +24 | +1.4% | 300 |
| 2025/02/06 | 1,670 | 1,671 | 1,670 | 1,670 | +14 | +0.8% | 900 |
| 2025/02/05 | 1,710 | 1,710 | 1,656 | 1,656 | -34 | -2% | 500 |
| 2025/02/04 | 1,674 | 1,690 | 1,674 | 1,690 | +24 | +1.4% | 700 |
| 2025/02/03 | 1,671 | 1,678 | 1,665 | 1,666 | -4 | -0.2% | 1,000 |
| 2025/01/31 | 1,670 | 1,686 | 1,670 | 1,670 | +9 | +0.5% | 500 |
| 2025/01/30 | 1,678 | 1,678 | 1,660 | 1,661 | -20 | -1.2% | 500 |
| 2025/01/29 | 1,669 | 1,681 | 1,653 | 1,681 | +31 | +1.9% | 1,300 |
| 2025/01/28 | 1,657 | 1,657 | 1,650 | 1,650 | -24 | -1.4% | 800 |
| 2025/01/27 | 1,670 | 1,674 | 1,653 | 1,674 | -16 | -0.9% | 800 |
| 2025/01/24 | 1,701 | 1,711 | 1,670 | 1,690 | -20 | -1.2% | 1,600 |
| 2025/01/23 | 1,699 | 1,710 | 1,683 | 1,710 | +11 | +0.6% | 1,600 |
| 2025/01/22 | 1,696 | 1,699 | 1,680 | 1,699 | +18 | +1.1% | 300 |
| 2025/01/21 | 1,708 | 1,711 | 1,680 | 1,681 | +10 | +0.6% | 2,100 |
| 2025/01/20 | 1,696 | 1,711 | 1,655 | 1,671 | -3 | -0.2% | 2,700 |
| 2025/01/17 | 1,655 | 1,674 | 1,638 | 1,674 | +5 | +0.3% | 500 |
| 2025/01/16 | 1,700 | 1,700 | 1,630 | 1,669 | -31 | -1.8% | 4,000 |
| 2025/01/15 | 1,704 | 1,704 | 1,700 | 1,700 | +14 | +0.8% | 300 |
| 2025/01/14 | 1,670 | 1,686 | 1,670 | 1,686 | +1 | +0.1% | 400 |
| 2025/01/10 | 1,656 | 1,685 | 1,656 | 1,685 | +27 | +1.6% | 1,600 |
| 2025/01/09 | 1,710 | 1,710 | 1,653 | 1,658 | -50 | -2.9% | 2,700 |
| 2025/01/08 | 1,662 | 1,820 | 1,642 | 1,708 | +32 | +1.9% | 10,600 |
| 2025/01/07 | 1,638 | 1,676 | 1,622 | 1,676 | +38 | +2.3% | 1,400 |
| 2025/01/06 | 1,647 | 1,647 | 1,621 | 1,638 | ±0 | ±0% | 1,000 |
| 2024/12/30 | 1,610 | 1,638 | 1,610 | 1,638 | +29 | +1.8% | 700 |
| 2024/12/27 | 1,590 | 1,609 | 1,590 | 1,609 | +21 | +1.3% | 500 |
| 2024/12/26 | 1,590 | 1,650 | 1,584 | 1,588 | -5 | -0.3% | 5,900 |
| 2024/12/25 | 1,596 | 1,598 | 1,593 | 1,593 | -8 | -0.5% | 1,600 |
| 2024/12/24 | 1,601 | 1,602 | 1,601 | 1,601 | -2 | -0.1% | 600 |
| 2024/12/23 | 1,634 | 1,634 | 1,600 | 1,603 | -12 | -0.7% | 2,000 |
| 2024/12/20 | 1,595 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 1,200 |
| 2024/12/19 | 1,597 | 1,600 | 1,588 | 1,595 | -5 | -0.3% | 2,400 |
| 2024/12/18 | 1,612 | 1,612 | 1,600 | 1,600 | -27 | -1.7% | 1,000 |
| 2024/12/17 | 1,629 | 1,629 | 1,627 | 1,627 | +23 | +1.4% | 300 |
| 2024/12/16 | 1,604 | 1,604 | 1,602 | 1,604 | ±0 | ±0% | 400 |
| 2024/12/13 | 1,602 | 1,604 | 1,602 | 1,604 | -7 | -0.4% | 300 |
| 2024/12/12 | 1,631 | 1,634 | 1,610 | 1,611 | +1 | +0.1% | 2,600 |
| 2024/12/11 | 1,604 | 1,610 | 1,604 | 1,610 | -21 | -1.3% | 700 |
| 2024/12/10 | 1,638 | 1,638 | 1,630 | 1,631 | +16 | +1% | 1,500 |
| 2024/12/09 | 1,623 | 1,623 | 1,615 | 1,615 | +15 | +0.9% | 200 |
| 2024/12/06 | 1,600 | 1,610 | 1,600 | 1,600 | +1 | +0.1% | 800 |
| 2024/12/05 | 1,574 | 1,599 | 1,574 | 1,599 | +28 | +1.8% | 1,200 |
| 2024/12/04 | 1,571 | 1,571 | 1,571 | 1,571 | - | - | 400 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,571 | 1,572 | 1,571 | 1,571 | -6 | -0.4% | 600 |
| 2024/11/29 | 1,566 | 1,577 | 1,561 | 1,577 | +11 | +0.7% | 1,400 |
| 2024/11/28 | 1,580 | 1,580 | 1,566 | 1,566 | +5 | +0.3% | 400 |
| 2024/11/27 | 1,582 | 1,582 | 1,561 | 1,561 | -19 | -1.2% | 600 |
| 2024/11/26 | 1,586 | 1,586 | 1,580 | 1,580 | -6 | -0.4% | 500 |
| 2024/11/25 | 1,581 | 1,586 | 1,581 | 1,586 | -6 | -0.4% | 300 |
101～
150
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
