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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,040 | 2,040 | 2,030 | 2,030 | -17 | -0.8% | 200 |
| 2024/04/10 | 2,080 | 2,080 | 2,046 | 2,047 | -35 | -1.7% | 600 |
| 2024/04/09 | 2,062 | 2,092 | 2,042 | 2,082 | +20 | +1% | 1,000 |
| 2024/04/08 | 2,009 | 2,080 | 2,003 | 2,062 | +58 | +2.9% | 5,100 |
| 2024/04/05 | 2,023 | 2,030 | 2,001 | 2,004 | -47 | -2.3% | 4,300 |
| 2024/04/04 | 2,065 | 2,129 | 2,041 | 2,051 | -14 | -0.7% | 4,900 |
| 2024/04/03 | 2,023 | 2,096 | 2,023 | 2,065 | +2 | +0.1% | 1,900 |
| 2024/04/02 | 2,065 | 2,150 | 2,063 | 2,063 | +2 | +0.1% | 3,700 |
| 2024/04/01 | 2,090 | 2,098 | 2,012 | 2,061 | +19 | +0.9% | 3,500 |
| 2024/03/29 | 2,094 | 2,094 | 2,042 | 2,042 | -56 | -2.7% | 1,500 |
| 2024/03/28 | 2,053 | 2,098 | 2,028 | 2,098 | +30 | +1.5% | 1,500 |
| 2024/03/27 | 2,037 | 2,082 | 1,973 | 2,068 | +37 | +1.8% | 4,100 |
| 2024/03/26 | 2,067 | 2,070 | 2,031 | 2,031 | -17 | -0.8% | 1,400 |
| 2024/03/25 | 2,071 | 2,073 | 2,048 | 2,048 | -18 | -0.9% | 1,500 |
| 2024/03/22 | 2,028 | 2,066 | 2,028 | 2,066 | +20 | +1% | 2,300 |
| 2024/03/21 | 2,074 | 2,074 | 2,005 | 2,046 | +2 | +0.1% | 1,300 |
| 2024/03/19 | 1,999 | 2,050 | 1,995 | 2,044 | +58 | +2.9% | 3,000 |
| 2024/03/18 | 1,999 | 2,000 | 1,986 | 1,986 | -15 | -0.7% | 3,900 |
| 2024/03/15 | 2,000 | 2,001 | 1,990 | 2,001 | +1 | +0.1% | 500 |
| 2024/03/14 | 2,010 | 2,010 | 1,986 | 2,000 | +6 | +0.3% | 1,000 |
| 2024/03/13 | 1,990 | 1,994 | 1,970 | 1,994 | +8 | +0.4% | 1,400 |
| 2024/03/12 | 1,959 | 2,022 | 1,955 | 1,986 | +1 | +0.1% | 2,800 |
| 2024/03/11 | 2,015 | 2,016 | 1,935 | 1,985 | -45 | -2.2% | 5,000 |
| 2024/03/08 | 1,997 | 2,050 | 1,997 | 2,030 | +15 | +0.7% | 800 |
| 2024/03/07 | 2,015 | 2,015 | 1,981 | 2,015 | +5 | +0.2% | 1,400 |
| 2024/03/06 | 1,962 | 2,010 | 1,962 | 2,010 | ±0 | ±0% | 1,300 |
| 2024/03/05 | 2,000 | 2,010 | 1,999 | 2,010 | +10 | +0.5% | 1,000 |
| 2024/03/04 | 1,968 | 2,015 | 1,965 | 2,000 | +12 | +0.6% | 4,200 |
| 2024/03/01 | 1,970 | 1,988 | 1,951 | 1,988 | -30 | -1.5% | 500 |
| 2024/02/29 | 2,027 | 2,027 | 1,970 | 2,018 | -9 | -0.4% | 3,000 |
| 2024/02/28 | 2,002 | 2,027 | 2,002 | 2,027 | +23 | +1.1% | 1,200 |
| 2024/02/27 | 2,050 | 2,050 | 2,004 | 2,004 | -58 | -2.8% | 1,300 |
| 2024/02/26 | 2,026 | 2,062 | 2,015 | 2,062 | +46 | +2.3% | 3,400 |
| 2024/02/22 | 2,000 | 2,028 | 2,000 | 2,016 | +25 | +1.3% | 1,000 |
| 2024/02/21 | 2,032 | 2,038 | 1,991 | 1,991 | -52 | -2.5% | 2,700 |
| 2024/02/20 | 2,087 | 2,087 | 2,035 | 2,043 | -17 | -0.8% | 3,100 |
| 2024/02/19 | 2,032 | 2,060 | 1,996 | 2,060 | +36 | +1.8% | 5,100 |
| 2024/02/16 | 2,148 | 2,148 | 1,955 | 2,024 | -92 | -4.3% | 8,800 |
| 2024/02/15 | 2,087 | 2,133 | 2,070 | 2,116 | -21 | -1% | 4,000 |
| 2024/02/14 | 2,136 | 2,200 | 2,090 | 2,137 | +51 | +2.4% | 14,900 |
| 2024/02/13 | 2,153 | 2,200 | 2,078 | 2,086 | +21 | +1% | 12,700 |
| 2024/02/09 | 2,037 | 2,065 | 2,029 | 2,065 | +27 | +1.3% | 4,200 |
| 2024/02/08 | 2,032 | 2,038 | 1,991 | 2,038 | +26 | +1.3% | 900 |
| 2024/02/07 | 2,042 | 2,042 | 1,999 | 2,012 | -22 | -1.1% | 2,000 |
| 2024/02/06 | 2,049 | 2,049 | 1,976 | 2,034 | -25 | -1.2% | 2,100 |
| 2024/02/05 | 2,054 | 2,077 | 2,051 | 2,059 | +18 | +0.9% | 1,200 |
| 2024/02/02 | 2,029 | 2,086 | 2,014 | 2,041 | +8 | +0.4% | 1,800 |
| 2024/02/01 | 2,001 | 2,054 | 2,001 | 2,033 | +8 | +0.4% | 1,500 |
| 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 |
351～
400
件表示中 / 3784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 | 193,500円 | -8.1% | +57.4% | 1.81% | 19.01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 |
| 太平製 | 297,000円 | -19.3% | -44.1% | 2.02% | 11.14倍 | 0.56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 |
| 高見サイ | 94,200円 | -5.5% | -35.7% | 2.12% | 4.77倍 | 0.68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 |
| 明治機 | 32,200円 | -3.2% | -26.8% | 1.86% | 14.76倍 | 1.14倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| コンバム | 237,000円 | +7.0% | -10.2% | 2.11% | 16.38倍 | 0.61倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
