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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,308 | 1,372 | 1,306 | 1,362 | +84 | +6.6% | 130,000 |
2020/11/04 | 1,268 | 1,300 | 1,224 | 1,278 | +3 | +0.2% | 140,800 |
2020/11/02 | 1,312 | 1,325 | 1,201 | 1,275 | -67 | -5% | 191,100 |
2020/10/30 | 1,378 | 1,400 | 1,326 | 1,342 | -7 | -0.5% | 98,300 |
2020/10/29 | 1,299 | 1,352 | 1,299 | 1,349 | +41 | +3.1% | 101,600 |
2020/10/28 | 1,289 | 1,312 | 1,264 | 1,308 | +38 | +3% | 59,600 |
2020/10/27 | 1,265 | 1,273 | 1,231 | 1,270 | +3 | +0.2% | 76,400 |
2020/10/26 | 1,273 | 1,285 | 1,264 | 1,267 | -7 | -0.5% | 60,700 |
2020/10/23 | 1,262 | 1,285 | 1,246 | 1,274 | -1 | -0.1% | 36,900 |
2020/10/22 | 1,280 | 1,280 | 1,262 | 1,275 | -19 | -1.5% | 37,900 |
2020/10/21 | 1,300 | 1,300 | 1,285 | 1,294 | -4 | -0.3% | 38,300 |
2020/10/20 | 1,315 | 1,315 | 1,291 | 1,298 | -17 | -1.3% | 31,800 |
2020/10/19 | 1,301 | 1,323 | 1,301 | 1,315 | +15 | +1.2% | 38,300 |
2020/10/16 | 1,325 | 1,325 | 1,295 | 1,300 | -8 | -0.6% | 19,300 |
2020/10/15 | 1,308 | 1,320 | 1,294 | 1,308 | ±0 | ±0% | 69,800 |
2020/10/14 | 1,327 | 1,339 | 1,306 | 1,308 | -37 | -2.8% | 61,700 |
2020/10/13 | 1,348 | 1,351 | 1,326 | 1,345 | +1 | +0.1% | 40,200 |
2020/10/12 | 1,390 | 1,390 | 1,344 | 1,344 | -29 | -2.1% | 44,400 |
2020/10/09 | 1,395 | 1,395 | 1,352 | 1,373 | -18 | -1.3% | 58,800 |
2020/10/08 | 1,418 | 1,425 | 1,387 | 1,391 | -5 | -0.4% | 49,600 |
2020/10/07 | 1,400 | 1,400 | 1,380 | 1,396 | -26 | -1.8% | 60,900 |
2020/10/06 | 1,427 | 1,440 | 1,401 | 1,422 | +4 | +0.3% | 39,400 |
2020/10/05 | 1,400 | 1,424 | 1,395 | 1,418 | +51 | +3.7% | 56,900 |
2020/10/02 | 1,398 | 1,401 | 1,367 | 1,367 | - | - | 46,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,423 | 1,423 | 1,390 | 1,390 | -12 | -0.9% | 51,000 |
2020/09/29 | 1,427 | 1,427 | 1,390 | 1,402 | -55 | -3.8% | 90,700 |
2020/09/28 | 1,430 | 1,461 | 1,420 | 1,457 | +1 | +0.1% | 127,200 |
2020/09/25 | 1,399 | 1,485 | 1,393 | 1,456 | +70 | +5.1% | 155,700 |
2020/09/24 | 1,399 | 1,404 | 1,372 | 1,386 | -14 | -1% | 92,100 |
2020/09/23 | 1,393 | 1,402 | 1,390 | 1,400 | ±0 | ±0% | 48,600 |
2020/09/18 | 1,400 | 1,407 | 1,393 | 1,400 | +4 | +0.3% | 63,000 |
2020/09/17 | 1,398 | 1,401 | 1,383 | 1,396 | -4 | -0.3% | 47,900 |
2020/09/16 | 1,400 | 1,402 | 1,390 | 1,400 | +3 | +0.2% | 65,600 |
2020/09/15 | 1,400 | 1,402 | 1,388 | 1,397 | -3 | -0.2% | 50,900 |
2020/09/14 | 1,417 | 1,417 | 1,394 | 1,400 | +9 | +0.6% | 99,600 |
2020/09/11 | 1,395 | 1,401 | 1,383 | 1,391 | -8 | -0.6% | 58,200 |
2020/09/10 | 1,404 | 1,415 | 1,392 | 1,399 | ±0 | ±0% | 58,200 |
2020/09/09 | 1,394 | 1,407 | 1,378 | 1,399 | -7 | -0.5% | 91,000 |
2020/09/08 | 1,395 | 1,406 | 1,391 | 1,406 | +11 | +0.8% | 86,200 |
2020/09/07 | 1,400 | 1,409 | 1,377 | 1,395 | -46 | -3.2% | 129,200 |
2020/09/04 | 1,435 | 1,479 | 1,414 | 1,441 | -83 | -5.4% | 143,500 |
2020/09/03 | 1,424 | 1,526 | 1,401 | 1,524 | +111 | +7.9% | 103,500 |
2020/09/02 | 1,403 | 1,443 | 1,403 | 1,413 | +3 | +0.2% | 39,500 |
2020/09/01 | 1,392 | 1,417 | 1,385 | 1,410 | +13 | +0.9% | 36,500 |
2020/08/31 | 1,400 | 1,412 | 1,393 | 1,397 | +23 | +1.7% | 66,200 |
2020/08/28 | 1,433 | 1,443 | 1,363 | 1,374 | -60 | -4.2% | 103,200 |
2020/08/27 | 1,448 | 1,453 | 1,423 | 1,434 | -16 | -1.1% | 53,000 |
2020/08/26 | 1,450 | 1,455 | 1,430 | 1,450 | -16 | -1.1% | 32,700 |
2020/08/25 | 1,467 | 1,475 | 1,443 | 1,466 | ±0 | ±0% | 33,600 |
951~
1000
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