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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,463 | 1,465 | 1,433 | 1,465 | -19 | -1.3% | 1,200 |
| 2024/09/06 | 1,484 | 1,485 | 1,484 | 1,484 | -7 | -0.5% | 800 |
| 2024/09/05 | 1,491 | 1,491 | 1,491 | 1,491 | +17 | +1.2% | 300 |
| 2024/09/04 | 1,507 | 1,507 | 1,470 | 1,474 | -43 | -2.8% | 2,800 |
| 2024/09/03 | 1,509 | 1,518 | 1,509 | 1,517 | -1 | -0.1% | 1,700 |
| 2024/09/02 | 1,507 | 1,520 | 1,506 | 1,518 | +12 | +0.8% | 2,600 |
| 2024/08/30 | 1,520 | 1,520 | 1,506 | 1,506 | ±0 | ±0% | 1,900 |
| 2024/08/29 | 1,506 | 1,506 | 1,506 | 1,506 | -2 | -0.1% | 1,000 |
| 2024/08/28 | 1,505 | 1,525 | 1,505 | 1,508 | +2 | +0.1% | 1,900 |
| 2024/08/27 | 1,513 | 1,513 | 1,506 | 1,506 | +1 | +0.1% | 400 |
| 2024/08/26 | 1,506 | 1,512 | 1,504 | 1,505 | ±0 | ±0% | 1,100 |
| 2024/08/23 | 1,504 | 1,517 | 1,501 | 1,505 | +1 | +0.1% | 2,300 |
| 2024/08/22 | 1,513 | 1,513 | 1,504 | 1,504 | -19 | -1.2% | 1,100 |
| 2024/08/21 | 1,523 | 1,523 | 1,503 | 1,523 | +14 | +0.9% | 2,500 |
| 2024/08/20 | 1,505 | 1,532 | 1,501 | 1,509 | +9 | +0.6% | 3,300 |
| 2024/08/19 | 1,506 | 1,519 | 1,499 | 1,500 | -6 | -0.4% | 3,100 |
| 2024/08/16 | 1,501 | 1,511 | 1,500 | 1,506 | +6 | +0.4% | 1,600 |
| 2024/08/15 | 1,509 | 1,518 | 1,500 | 1,500 | +4 | +0.3% | 2,200 |
| 2024/08/14 | 1,504 | 1,505 | 1,472 | 1,496 | -16 | -1.1% | 3,700 |
| 2024/08/13 | 1,538 | 1,538 | 1,495 | 1,512 | -26 | -1.7% | 6,900 |
| 2024/08/09 | 1,466 | 1,538 | 1,466 | 1,538 | +80 | +5.5% | 3,400 |
| 2024/08/08 | 1,438 | 1,480 | 1,437 | 1,458 | +21 | +1.5% | 2,600 |
| 2024/08/07 | 1,406 | 1,450 | 1,406 | 1,437 | +21 | +1.5% | 7,500 |
| 2024/08/06 | 1,450 | 1,455 | 1,395 | 1,416 | +22 | +1.6% | 3,400 |
| 2024/08/05 | 1,530 | 1,575 | 1,394 | 1,394 | -216 | -13.4% | 10,000 |
| 2024/08/02 | 1,650 | 1,650 | 1,606 | 1,610 | -100 | -5.8% | 14,000 |
| 2024/08/01 | 1,772 | 1,786 | 1,705 | 1,710 | -63 | -3.6% | 3,600 |
| 2024/07/31 | 1,771 | 1,779 | 1,771 | 1,773 | -6 | -0.3% | 3,100 |
| 2024/07/30 | 1,773 | 1,785 | 1,773 | 1,779 | ±0 | ±0% | 1,200 |
| 2024/07/29 | 1,770 | 1,781 | 1,761 | 1,779 | +9 | +0.5% | 3,900 |
| 2024/07/26 | 1,735 | 1,770 | 1,735 | 1,770 | +25 | +1.4% | 900 |
| 2024/07/25 | 1,740 | 1,745 | 1,725 | 1,745 | -13 | -0.7% | 2,000 |
| 2024/07/24 | 1,790 | 1,790 | 1,740 | 1,758 | -18 | -1% | 1,600 |
| 2024/07/23 | 1,775 | 1,790 | 1,775 | 1,776 | +1 | +0.1% | 900 |
| 2024/07/22 | 1,793 | 1,793 | 1,762 | 1,775 | +5 | +0.3% | 2,300 |
| 2024/07/19 | 1,794 | 1,794 | 1,760 | 1,770 | -31 | -1.7% | 2,200 |
| 2024/07/18 | 1,822 | 1,822 | 1,790 | 1,801 | -19 | -1% | 4,200 |
| 2024/07/17 | 1,820 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 2,900 |
| 2024/07/16 | 1,801 | 1,828 | 1,801 | 1,820 | +20 | +1.1% | 1,500 |
| 2024/07/12 | 1,813 | 1,813 | 1,787 | 1,800 | -13 | -0.7% | 2,000 |
| 2024/07/11 | 1,763 | 1,825 | 1,750 | 1,813 | +43 | +2.4% | 4,100 |
| 2024/07/10 | 1,799 | 1,805 | 1,770 | 1,770 | -28 | -1.6% | 3,900 |
| 2024/07/09 | 1,778 | 1,798 | 1,771 | 1,798 | +15 | +0.8% | 3,900 |
| 2024/07/08 | 1,781 | 1,783 | 1,765 | 1,783 | +9 | +0.5% | 2,500 |
| 2024/07/05 | 1,762 | 1,774 | 1,752 | 1,774 | +6 | +0.3% | 1,600 |
| 2024/07/04 | 1,770 | 1,773 | 1,741 | 1,768 | +3 | +0.2% | 5,100 |
| 2024/07/03 | 1,760 | 1,769 | 1,752 | 1,765 | +11 | +0.6% | 2,400 |
| 2024/07/02 | 1,747 | 1,784 | 1,747 | 1,754 | +15 | +0.9% | 7,200 |
| 2024/07/01 | 1,752 | 1,752 | 1,731 | 1,739 | -13 | -0.7% | 1,200 |
| 2024/06/28 | 1,768 | 1,768 | 1,728 | 1,752 | -12 | -0.7% | 2,500 |
201～
250
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
