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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,832 | 1,836 | 1,832 | 1,832 | +2 | +0.1% | 800 |
| 2018/07/25 | 1,832 | 1,834 | 1,830 | 1,830 | -2 | -0.1% | 1,800 |
| 2018/07/24 | 1,832 | 1,832 | 1,832 | 1,832 | ±0 | ±0% | 600 |
| 2018/07/23 | 1,832 | 1,832 | 1,832 | 1,832 | -16 | -0.9% | 5,200 |
| 2018/07/20 | 1,844 | 1,855 | 1,836 | 1,848 | +17 | +0.9% | 1,000 |
| 2018/07/19 | 1,831 | 1,831 | 1,831 | 1,831 | -1 | -0.1% | 300 |
| 2018/07/18 | 1,832 | 1,832 | 1,832 | 1,832 | -3 | -0.2% | 600 |
| 2018/07/17 | 1,835 | 1,835 | 1,833 | 1,835 | ±0 | ±0% | 600 |
| 2018/07/13 | 1,836 | 1,839 | 1,835 | 1,835 | - | - | 1,100 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,833 | 1,833 | 1,830 | 1,830 | -2 | -0.1% | 600 |
| 2018/07/10 | 1,837 | 1,838 | 1,832 | 1,832 | -14 | -0.8% | 1,800 |
| 2018/07/09 | 1,833 | 1,851 | 1,833 | 1,846 | +16 | +0.9% | 500 |
| 2018/07/06 | 1,840 | 1,840 | 1,827 | 1,830 | -3 | -0.2% | 1,800 |
| 2018/07/05 | 1,844 | 1,844 | 1,833 | 1,833 | -17 | -0.9% | 3,600 |
| 2018/07/04 | 1,860 | 1,860 | 1,850 | 1,850 | -5 | -0.3% | 800 |
| 2018/07/03 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 200 |
| 2018/07/02 | 1,873 | 1,873 | 1,855 | 1,855 | -18 | -1% | 4,000 |
| 2018/06/29 | 1,878 | 1,878 | 1,873 | 1,873 | -7 | -0.4% | 1,800 |
| 2018/06/28 | 1,872 | 1,898 | 1,872 | 1,880 | +8 | +0.4% | 1,200 |
| 2018/06/27 | 1,866 | 1,886 | 1,866 | 1,872 | +6 | +0.3% | 1,100 |
| 2018/06/26 | 1,861 | 1,868 | 1,860 | 1,866 | -1 | -0.1% | 1,200 |
| 2018/06/25 | 1,900 | 1,900 | 1,867 | 1,867 | -3 | -0.2% | 2,000 |
| 2018/06/22 | 1,881 | 1,909 | 1,869 | 1,870 | -19 | -1% | 8,900 |
| 2018/06/21 | 1,909 | 1,909 | 1,870 | 1,889 | -20 | -1% | 2,700 |
| 2018/06/20 | 1,924 | 1,924 | 1,894 | 1,909 | -20 | -1% | 3,700 |
| 2018/06/19 | 1,878 | 1,938 | 1,878 | 1,929 | +51 | +2.7% | 6,200 |
| 2018/06/18 | 1,956 | 1,971 | 1,877 | 1,878 | +2 | +0.1% | 11,000 |
| 2018/06/15 | 1,840 | 2,019 | 1,840 | 1,876 | +46 | +2.5% | 19,500 |
| 2018/06/14 | 1,832 | 1,844 | 1,828 | 1,830 | -1 | -0.1% | 2,100 |
| 2018/06/13 | 1,835 | 1,835 | 1,828 | 1,831 | -6 | -0.3% | 1,400 |
| 2018/06/12 | 1,838 | 1,841 | 1,837 | 1,837 | +1 | +0.1% | 1,500 |
| 2018/06/11 | 1,844 | 1,899 | 1,824 | 1,836 | ±0 | ±0% | 11,800 |
| 2018/06/08 | 1,837 | 1,837 | 1,836 | 1,836 | +12 | +0.7% | 300 |
| 2018/06/07 | 1,838 | 1,839 | 1,823 | 1,824 | -14 | -0.8% | 2,900 |
| 2018/06/06 | 1,810 | 1,838 | 1,810 | 1,838 | +38 | +2.1% | 1,600 |
| 2018/06/05 | 1,807 | 1,818 | 1,800 | 1,800 | -4 | -0.2% | 2,000 |
| 2018/06/04 | 1,810 | 1,822 | 1,804 | 1,804 | - | - | 1,100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,832 | 1,832 | 1,810 | 1,810 | +2 | +0.1% | 900 |
| 2018/05/30 | 1,809 | 1,809 | 1,800 | 1,808 | -19 | -1% | 1,400 |
| 2018/05/29 | 1,829 | 1,829 | 1,810 | 1,827 | -21 | -1.1% | 1,000 |
| 2018/05/28 | 1,823 | 1,848 | 1,822 | 1,848 | +27 | +1.5% | 1,500 |
| 2018/05/25 | 1,827 | 1,827 | 1,821 | 1,821 | -4 | -0.2% | 400 |
| 2018/05/24 | 1,828 | 1,828 | 1,822 | 1,825 | -3 | -0.2% | 800 |
| 2018/05/23 | 1,840 | 1,859 | 1,827 | 1,828 | +1 | +0.1% | 1,700 |
| 2018/05/22 | 1,847 | 1,847 | 1,827 | 1,827 | -13 | -0.7% | 3,000 |
| 2018/05/21 | 1,840 | 1,844 | 1,839 | 1,840 | ±0 | ±0% | 1,600 |
| 2018/05/18 | 1,835 | 1,848 | 1,830 | 1,840 | +10 | +0.5% | 1,600 |
| 2018/05/17 | 1,838 | 1,838 | 1,830 | 1,830 | -13 | -0.7% | 400 |
1651～
1700
件表示中 / 3692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 | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12倍 | 0.30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 |
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39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 |
| サンセイ | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74倍 | 0.71倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| タケダ機 | 336,000円 | +0.7% | -9.0% | 2.38% | 7.92倍 | 0.60倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
