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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,980 | 2,025 | 1,980 | 2,025 | +45 | +2.3% | 1,400 |
| 2024/01/30 | 1,996 | 2,018 | 1,976 | 1,980 | -17 | -0.9% | 1,900 |
| 2024/01/29 | 2,020 | 2,020 | 1,989 | 1,997 | -18 | -0.9% | 2,000 |
| 2024/01/26 | 2,021 | 2,064 | 1,986 | 2,015 | - | - | 2,300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 2,005 | 2,069 | 1,986 | 2,069 | +42 | +2.1% | 3,700 |
| 2024/01/23 | 2,026 | 2,036 | 2,012 | 2,027 | -10 | -0.5% | 1,600 |
| 2024/01/22 | 2,000 | 2,037 | 1,999 | 2,037 | +37 | +1.9% | 2,400 |
| 2024/01/19 | 1,985 | 2,041 | 1,943 | 2,000 | +19 | +1% | 6,900 |
| 2024/01/18 | 1,983 | 1,984 | 1,961 | 1,981 | -2 | -0.1% | 1,900 |
| 2024/01/17 | 1,971 | 1,995 | 1,941 | 1,983 | +2 | +0.1% | 3,000 |
| 2024/01/16 | 1,919 | 1,988 | 1,886 | 1,981 | +65 | +3.4% | 10,000 |
| 2024/01/15 | 1,824 | 1,919 | 1,823 | 1,916 | +33 | +1.8% | 8,000 |
| 2024/01/12 | 1,932 | 1,956 | 1,883 | 1,883 | -75 | -3.8% | 5,000 |
| 2024/01/11 | 2,000 | 2,000 | 1,950 | 1,958 | -45 | -2.2% | 3,300 |
| 2024/01/10 | 2,025 | 2,076 | 1,959 | 2,003 | +53 | +2.7% | 6,200 |
| 2024/01/09 | 1,910 | 1,950 | 1,889 | 1,950 | +50 | +2.6% | 5,400 |
| 2024/01/05 | 1,900 | 1,907 | 1,874 | 1,900 | +26 | +1.4% | 1,200 |
| 2024/01/04 | 1,881 | 1,910 | 1,845 | 1,874 | +9 | +0.5% | 4,800 |
| 2023/12/29 | 1,893 | 1,919 | 1,850 | 1,865 | -45 | -2.4% | 5,300 |
| 2023/12/28 | 1,850 | 1,910 | 1,821 | 1,910 | +51 | +2.7% | 4,200 |
| 2023/12/27 | 1,856 | 1,859 | 1,822 | 1,859 | +5 | +0.3% | 5,500 |
| 2023/12/26 | 1,934 | 1,943 | 1,817 | 1,854 | -80 | -4.1% | 13,200 |
| 2023/12/25 | 1,820 | 1,939 | 1,801 | 1,934 | +133 | +7.4% | 27,900 |
| 2023/12/22 | 1,699 | 1,879 | 1,699 | 1,801 | +101 | +5.9% | 14,800 |
| 2023/12/21 | 1,688 | 1,708 | 1,665 | 1,700 | -13 | -0.8% | 3,900 |
| 2023/12/20 | 1,605 | 1,728 | 1,601 | 1,713 | +123 | +7.7% | 11,300 |
| 2023/12/19 | 1,602 | 1,623 | 1,568 | 1,590 | -50 | -3% | 1,700 |
| 2023/12/18 | 1,570 | 1,640 | 1,569 | 1,640 | +60 | +3.8% | 2,000 |
| 2023/12/15 | 1,576 | 1,580 | 1,561 | 1,580 | +12 | +0.8% | 1,200 |
| 2023/12/14 | 1,556 | 1,576 | 1,552 | 1,568 | -7 | -0.4% | 2,500 |
| 2023/12/13 | 1,578 | 1,594 | 1,575 | 1,575 | -18 | -1.1% | 1,300 |
| 2023/12/12 | 1,576 | 1,595 | 1,575 | 1,593 | +24 | +1.5% | 1,900 |
| 2023/12/11 | 1,597 | 1,598 | 1,560 | 1,569 | -28 | -1.8% | 3,000 |
| 2023/12/08 | 1,577 | 1,600 | 1,563 | 1,597 | -11 | -0.7% | 2,800 |
| 2023/12/07 | 1,623 | 1,623 | 1,589 | 1,608 | -21 | -1.3% | 3,400 |
| 2023/12/06 | 1,601 | 1,632 | 1,599 | 1,629 | +53 | +3.4% | 4,900 |
| 2023/12/05 | 1,587 | 1,606 | 1,575 | 1,576 | -19 | -1.2% | 2,200 |
| 2023/12/04 | 1,589 | 1,612 | 1,582 | 1,595 | +24 | +1.5% | 2,600 |
| 2023/12/01 | 1,550 | 1,575 | 1,544 | 1,571 | +28 | +1.8% | 2,000 |
| 2023/11/30 | 1,551 | 1,563 | 1,543 | 1,543 | -8 | -0.5% | 1,800 |
| 2023/11/29 | 1,566 | 1,566 | 1,551 | 1,551 | -31 | -2% | 900 |
| 2023/11/28 | 1,590 | 1,590 | 1,569 | 1,582 | -27 | -1.7% | 1,300 |
| 2023/11/27 | 1,612 | 1,612 | 1,572 | 1,609 | -4 | -0.2% | 2,400 |
| 2023/11/24 | 1,562 | 1,613 | 1,562 | 1,613 | +54 | +3.5% | 3,200 |
| 2023/11/22 | 1,536 | 1,559 | 1,535 | 1,559 | +24 | +1.6% | 5,400 |
| 2023/11/21 | 1,531 | 1,535 | 1,521 | 1,535 | +4 | +0.3% | 1,600 |
| 2023/11/20 | 1,517 | 1,533 | 1,501 | 1,531 | +15 | +1% | 4,600 |
| 2023/11/17 | 1,511 | 1,532 | 1,502 | 1,516 | -9 | -0.6% | 1,600 |
| 2023/11/16 | 1,520 | 1,533 | 1,465 | 1,525 | -8 | -0.5% | 5,400 |
351～
400
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
