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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,275 | 1,284 | 1,275 | 1,277 | +9 | +0.7% | 5,000 |
| 2017/02/14 | 1,285 | 1,285 | 1,264 | 1,268 | -4 | -0.3% | 12,300 |
| 2017/02/13 | 1,260 | 1,274 | 1,260 | 1,272 | +14 | +1.1% | 9,700 |
| 2017/02/10 | 1,269 | 1,269 | 1,250 | 1,258 | +7 | +0.6% | 13,500 |
| 2017/02/09 | 1,249 | 1,258 | 1,247 | 1,251 | -10 | -0.8% | 12,400 |
| 2017/02/08 | 1,256 | 1,269 | 1,236 | 1,261 | +8 | +0.6% | 9,400 |
| 2017/02/07 | 1,250 | 1,260 | 1,226 | 1,253 | -1 | -0.1% | 12,700 |
| 2017/02/06 | 1,282 | 1,282 | 1,234 | 1,254 | +2 | +0.2% | 18,700 |
| 2017/02/03 | 1,250 | 1,269 | 1,250 | 1,252 | +2 | +0.2% | 9,300 |
| 2017/02/02 | 1,235 | 1,263 | 1,235 | 1,250 | +19 | +1.5% | 48,900 |
| 2017/02/01 | 1,201 | 1,260 | 1,152 | 1,231 | -70 | -5.4% | 94,200 |
| 2017/01/31 | 1,342 | 1,342 | 1,300 | 1,301 | -17 | -1.3% | 12,100 |
| 2017/01/30 | 1,310 | 1,325 | 1,305 | 1,318 | +1 | +0.1% | 13,400 |
| 2017/01/27 | 1,320 | 1,326 | 1,308 | 1,317 | +7 | +0.5% | 10,000 |
| 2017/01/26 | 1,320 | 1,320 | 1,302 | 1,310 | +4 | +0.3% | 12,200 |
| 2017/01/25 | 1,307 | 1,313 | 1,303 | 1,306 | +8 | +0.6% | 7,800 |
| 2017/01/24 | 1,307 | 1,310 | 1,293 | 1,298 | -10 | -0.8% | 30,500 |
| 2017/01/23 | 1,300 | 1,315 | 1,300 | 1,308 | -7 | -0.5% | 8,600 |
| 2017/01/20 | 1,315 | 1,329 | 1,314 | 1,315 | +1 | +0.1% | 11,500 |
| 2017/01/19 | 1,313 | 1,315 | 1,301 | 1,314 | +4 | +0.3% | 11,700 |
| 2017/01/18 | 1,315 | 1,315 | 1,294 | 1,310 | -19 | -1.4% | 11,100 |
| 2017/01/17 | 1,374 | 1,374 | 1,327 | 1,329 | -41 | -3% | 10,600 |
| 2017/01/16 | 1,352 | 1,373 | 1,340 | 1,370 | +18 | +1.3% | 21,600 |
| 2017/01/13 | 1,317 | 1,353 | 1,308 | 1,352 | +30 | +2.3% | 25,800 |
| 2017/01/12 | 1,338 | 1,338 | 1,322 | 1,322 | -27 | -2% | 20,000 |
| 2017/01/11 | 1,323 | 1,362 | 1,315 | 1,349 | +25 | +1.9% | 46,600 |
| 2017/01/10 | 1,330 | 1,333 | 1,315 | 1,324 | -6 | -0.5% | 19,700 |
| 2017/01/06 | 1,329 | 1,332 | 1,313 | 1,330 | +3 | +0.2% | 16,800 |
| 2017/01/05 | 1,332 | 1,332 | 1,294 | 1,327 | -7 | -0.5% | 65,500 |
| 2017/01/04 | 1,315 | 1,336 | 1,305 | 1,334 | +30 | +2.3% | 25,500 |
| 2016/12/30 | 1,308 | 1,310 | 1,292 | 1,304 | +14 | +1.1% | 14,100 |
| 2016/12/29 | 1,305 | 1,312 | 1,275 | 1,290 | -26 | -2% | 20,600 |
| 2016/12/28 | 1,291 | 1,316 | 1,291 | 1,316 | +18 | +1.4% | 8,100 |
| 2016/12/27 | 1,315 | 1,325 | 1,297 | 1,298 | -22 | -1.7% | 28,300 |
| 2016/12/26 | 1,315 | 1,337 | 1,314 | 1,320 | +1 | +0.1% | 17,800 |
| 2016/12/22 | 1,322 | 1,332 | 1,287 | 1,319 | -6 | -0.5% | 40,700 |
| 2016/12/21 | 1,370 | 1,382 | 1,317 | 1,325 | -39 | -2.9% | 41,500 |
| 2016/12/20 | 1,318 | 1,367 | 1,315 | 1,364 | +49 | +3.7% | 60,900 |
| 2016/12/19 | 1,301 | 1,326 | 1,295 | 1,315 | +26 | +2% | 42,900 |
| 2016/12/16 | 1,300 | 1,310 | 1,286 | 1,289 | -5 | -0.4% | 36,900 |
| 2016/12/15 | 1,250 | 1,296 | 1,249 | 1,294 | +58 | +4.7% | 81,500 |
| 2016/12/14 | 1,241 | 1,244 | 1,234 | 1,236 | -4 | -0.3% | 11,500 |
| 2016/12/13 | 1,235 | 1,250 | 1,230 | 1,240 | +7 | +0.6% | 23,800 |
| 2016/12/12 | 1,238 | 1,240 | 1,228 | 1,233 | ±0 | ±0% | 19,000 |
| 2016/12/09 | 1,240 | 1,240 | 1,223 | 1,233 | +8 | +0.7% | 40,700 |
| 2016/12/08 | 1,238 | 1,240 | 1,217 | 1,225 | -1 | -0.1% | 25,100 |
| 2016/12/07 | 1,207 | 1,226 | 1,207 | 1,226 | +20 | +1.7% | 26,100 |
| 2016/12/06 | 1,194 | 1,210 | 1,194 | 1,206 | +23 | +1.9% | 29,600 |
| 2016/12/05 | 1,185 | 1,194 | 1,183 | 1,183 | ±0 | ±0% | 27,500 |
| 2016/12/02 | 1,187 | 1,192 | 1,175 | 1,183 | -4 | -0.3% | 25,000 |
1901～
1950
件表示中 / 4108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 | 86,100円 | +15.8% | +33.6% | 4.18% | 10.88倍 | 0.58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 |
| クリナップ | 69,800円 | +1.6% | -17.1% | 4.44% | 26.50倍 | 0.45倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| 日本創発 | 43,500円 | +2.9% | +0.2% | 2.99% | 8.11倍 | 1.37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 | 140,400円 | +2.4% | +2.2% | 3.56% | 12.03倍 | 0.67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 | 563,000円 | -0.1% | -19.8% | 3.91% | 8.10倍 | 0.42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
