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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 930 | 931 | 927 | 927 | -7 | -0.7% | 36,200 |
| 2024/04/11 | 931 | 935 | 930 | 934 | -1 | -0.1% | 16,600 |
| 2024/04/10 | 934 | 936 | 932 | 935 | ±0 | ±0% | 18,100 |
| 2024/04/09 | 940 | 940 | 931 | 935 | -5 | -0.5% | 24,600 |
| 2024/04/08 | 933 | 944 | 933 | 940 | +4 | +0.4% | 32,500 |
| 2024/04/05 | 942 | 943 | 933 | 936 | -9 | -1% | 39,200 |
| 2024/04/04 | 956 | 956 | 943 | 945 | +2 | +0.2% | 24,600 |
| 2024/04/03 | 954 | 954 | 942 | 943 | -12 | -1.3% | 34,700 |
| 2024/04/02 | 946 | 955 | 941 | 955 | +8 | +0.8% | 35,600 |
| 2024/04/01 | 972 | 972 | 945 | 947 | -26 | -2.7% | 40,100 |
| 2024/03/29 | 972 | 981 | 964 | 973 | +7 | +0.7% | 28,600 |
| 2024/03/28 | 957 | 972 | 957 | 966 | -13 | -1.3% | 26,600 |
| 2024/03/27 | 980 | 988 | 975 | 979 | +6 | +0.6% | 57,200 |
| 2024/03/26 | 982 | 982 | 973 | 973 | -3 | -0.3% | 12,600 |
| 2024/03/25 | 974 | 982 | 972 | 976 | +8 | +0.8% | 41,500 |
| 2024/03/22 | 970 | 972 | 964 | 968 | +5 | +0.5% | 21,900 |
| 2024/03/21 | 970 | 970 | 958 | 963 | +3 | +0.3% | 28,100 |
| 2024/03/19 | 964 | 964 | 957 | 960 | +2 | +0.2% | 17,500 |
| 2024/03/18 | 964 | 967 | 958 | 958 | -2 | -0.2% | 18,300 |
| 2024/03/15 | 962 | 969 | 958 | 960 | +2 | +0.2% | 25,600 |
| 2024/03/14 | 959 | 961 | 951 | 958 | +7 | +0.7% | 13,600 |
| 2024/03/13 | 966 | 966 | 945 | 951 | -4 | -0.4% | 21,800 |
| 2024/03/12 | 963 | 963 | 951 | 955 | -8 | -0.8% | 18,200 |
| 2024/03/11 | 974 | 974 | 952 | 963 | -8 | -0.8% | 23,200 |
| 2024/03/08 | 963 | 974 | 963 | 971 | +2 | +0.2% | 54,000 |
| 2024/03/07 | 979 | 979 | 965 | 969 | -2 | -0.2% | 13,700 |
| 2024/03/06 | 974 | 979 | 967 | 971 | -1 | -0.1% | 24,200 |
| 2024/03/05 | 980 | 980 | 965 | 972 | -6 | -0.6% | 18,000 |
| 2024/03/04 | 988 | 988 | 971 | 978 | +12 | +1.2% | 40,300 |
| 2024/03/01 | 971 | 973 | 962 | 966 | -5 | -0.5% | 12,200 |
| 2024/02/29 | 982 | 982 | 967 | 971 | -8 | -0.8% | 13,800 |
| 2024/02/28 | 971 | 982 | 971 | 979 | +9 | +0.9% | 27,500 |
| 2024/02/27 | 966 | 974 | 966 | 970 | +4 | +0.4% | 18,400 |
| 2024/02/26 | 969 | 970 | 964 | 966 | +4 | +0.4% | 20,400 |
| 2024/02/22 | 965 | 969 | 958 | 962 | -3 | -0.3% | 25,600 |
| 2024/02/21 | 963 | 970 | 961 | 965 | +9 | +0.9% | 43,900 |
| 2024/02/20 | 965 | 969 | 956 | 956 | -4 | -0.4% | 24,900 |
| 2024/02/19 | 958 | 962 | 956 | 960 | +2 | +0.2% | 20,400 |
| 2024/02/16 | 954 | 958 | 947 | 958 | +6 | +0.6% | 30,400 |
| 2024/02/15 | 968 | 968 | 942 | 952 | -11 | -1.1% | 41,100 |
| 2024/02/14 | 935 | 965 | 935 | 963 | +4 | +0.4% | 53,600 |
| 2024/02/13 | 965 | 965 | 956 | 959 | +5 | +0.5% | 40,600 |
| 2024/02/09 | 956 | 964 | 950 | 954 | ±0 | ±0% | 38,100 |
| 2024/02/08 | 958 | 958 | 940 | 954 | -3 | -0.3% | 30,700 |
| 2024/02/07 | 950 | 957 | 949 | 957 | +8 | +0.8% | 32,400 |
| 2024/02/06 | 952 | 953 | 943 | 949 | -1 | -0.1% | 22,900 |
| 2024/02/05 | 950 | 956 | 943 | 950 | +13 | +1.4% | 48,700 |
| 2024/02/02 | 937 | 942 | 932 | 937 | ±0 | ±0% | 17,400 |
| 2024/02/01 | 940 | 944 | 934 | 937 | -7 | -0.7% | 18,700 |
| 2024/01/31 | 936 | 944 | 931 | 944 | +8 | +0.9% | 21,100 |
151～
200
件表示中 / 4107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 | 85,600円 | +15.8% | +33.6% | 4.21% | 10.82倍 | 0.57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 | 69,900円 | +1.6% | -17.1% | 4.43% | 26.54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 | 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 | 140,300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
