ニホンフラッシュの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 980 | 990 | 980 | 990 | +15 | +1.5% | 21,800 |
| 2022/11/21 | 977 | 978 | 971 | 975 | +8 | +0.8% | 10,900 |
| 2022/11/18 | 968 | 977 | 964 | 967 | +6 | +0.6% | 23,400 |
| 2022/11/17 | 944 | 967 | 944 | 961 | +11 | +1.2% | 24,600 |
| 2022/11/16 | 960 | 960 | 945 | 950 | -15 | -1.6% | 22,600 |
| 2022/11/15 | 960 | 969 | 952 | 965 | +3 | +0.3% | 15,300 |
| 2022/11/14 | 981 | 981 | 958 | 962 | -19 | -1.9% | 19,800 |
| 2022/11/11 | 982 | 982 | 968 | 981 | +20 | +2.1% | 25,700 |
| 2022/11/10 | 962 | 962 | 954 | 961 | +1 | +0.1% | 16,200 |
| 2022/11/09 | 965 | 965 | 951 | 960 | -5 | -0.5% | 13,900 |
| 2022/11/08 | 950 | 968 | 945 | 965 | +17 | +1.8% | 21,100 |
| 2022/11/07 | 938 | 948 | 935 | 948 | +24 | +2.6% | 17,800 |
| 2022/11/04 | 938 | 943 | 914 | 924 | -9 | -1% | 36,100 |
| 2022/11/02 | 960 | 968 | 933 | 933 | -14 | -1.5% | 82,200 |
| 2022/11/01 | 967 | 972 | 946 | 947 | -21 | -2.2% | 16,600 |
| 2022/10/31 | 974 | 977 | 963 | 968 | +7 | +0.7% | 14,600 |
| 2022/10/28 | 960 | 977 | 956 | 961 | -5 | -0.5% | 90,100 |
| 2022/10/27 | 972 | 973 | 959 | 966 | -10 | -1% | 15,900 |
| 2022/10/26 | 971 | 985 | 971 | 976 | +5 | +0.5% | 16,500 |
| 2022/10/25 | 968 | 974 | 966 | 971 | +11 | +1.1% | 14,000 |
| 2022/10/24 | 987 | 987 | 958 | 960 | -17 | -1.7% | 26,300 |
| 2022/10/21 | 971 | 992 | 968 | 977 | -1 | -0.1% | 14,300 |
| 2022/10/20 | 973 | 979 | 966 | 978 | -1 | -0.1% | 16,200 |
| 2022/10/19 | 976 | 981 | 965 | 979 | +1 | +0.1% | 16,300 |
| 2022/10/18 | 985 | 1,000 | 971 | 978 | -7 | -0.7% | 23,600 |
| 2022/10/17 | 978 | 995 | 973 | 985 | +7 | +0.7% | 18,300 |
| 2022/10/14 | 983 | 990 | 976 | 978 | +10 | +1% | 21,800 |
| 2022/10/13 | 960 | 985 | 954 | 968 | +4 | +0.4% | 30,200 |
| 2022/10/12 | 951 | 973 | 949 | 964 | +21 | +2.2% | 16,000 |
| 2022/10/11 | 963 | 965 | 943 | 943 | -19 | -2% | 32,400 |
| 2022/10/07 | 957 | 974 | 956 | 962 | -5 | -0.5% | 20,200 |
| 2022/10/06 | 956 | 969 | 956 | 967 | +11 | +1.2% | 21,600 |
| 2022/10/05 | 967 | 968 | 947 | 956 | +2 | +0.2% | 24,800 |
| 2022/10/04 | 939 | 958 | 939 | 954 | +35 | +3.8% | 39,800 |
| 2022/10/03 | 920 | 930 | 912 | 919 | -14 | -1.5% | 20,800 |
| 2022/09/30 | 935 | 949 | 931 | 933 | -13 | -1.4% | 15,700 |
| 2022/09/29 | 942 | 948 | 925 | 946 | +16 | +1.7% | 35,400 |
| 2022/09/28 | 947 | 947 | 918 | 930 | -9 | -1% | 34,700 |
| 2022/09/27 | 928 | 943 | 922 | 939 | +22 | +2.4% | 42,900 |
| 2022/09/26 | 954 | 954 | 917 | 917 | -37 | -3.9% | 34,000 |
| 2022/09/22 | 952 | 959 | 946 | 954 | -1 | -0.1% | 23,800 |
| 2022/09/21 | 965 | 965 | 953 | 955 | -10 | -1% | 12,800 |
| 2022/09/20 | 987 | 990 | 965 | 965 | +6 | +0.6% | 30,200 |
| 2022/09/16 | 988 | 992 | 959 | 959 | -23 | -2.3% | 29,700 |
| 2022/09/15 | 991 | 993 | 981 | 982 | -15 | -1.5% | 13,700 |
| 2022/09/14 | 998 | 1,012 | 981 | 997 | -6 | -0.6% | 27,000 |
| 2022/09/13 | 1,024 | 1,024 | 999 | 1,003 | -19 | -1.9% | 16,300 |
| 2022/09/12 | 1,013 | 1,028 | 1,012 | 1,022 | +16 | +1.6% | 38,300 |
| 2022/09/09 | 1,000 | 1,016 | 1,000 | 1,006 | +7 | +0.7% | 34,400 |
| 2022/09/08 | 980 | 1,000 | 980 | 999 | +30 | +3.1% | 32,800 |
451～
500
件表示中 / 4066件
類似銘柄と比較する
現在ご覧いただいている「ニホンフラッシュ」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 |
|---|---|---|---|---|---|---|---|---|
| ニホンフラッシュ | 88,800円 | +15.8% | +33.6% | 4.05% | 11.23倍 | 0.64倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ブシロード | 35,600円 | +5.9% | +5.4% | 1.26% | 24.96倍 | 1.13倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 日本創発 | 44,500円 | +2.9% | +0.2% | 2.92% | 8.30倍 | 1.40倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| 萩原工業 | 145,900円 | +2.4% | +2.2% | 3.43% | 12.51倍 | 0.70倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニッピ | 585,000円 | -0.1% | -19.8% | 3.76% | 8.41倍 | 0.45倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
