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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,243 | 1,249 | 1,232 | 1,246 | +8 | +0.6% | 32,300 |
| 2016/07/04 | 1,210 | 1,245 | 1,210 | 1,238 | +16 | +1.3% | 42,300 |
| 2016/07/01 | 1,194 | 1,229 | 1,175 | 1,222 | +18 | +1.5% | 27,600 |
| 2016/06/30 | 1,222 | 1,224 | 1,193 | 1,204 | +27 | +2.3% | 23,900 |
| 2016/06/29 | 1,185 | 1,185 | 1,152 | 1,177 | +47 | +4.2% | 18,800 |
| 2016/06/28 | 1,090 | 1,172 | 1,090 | 1,130 | +11 | +1% | 24,700 |
| 2016/06/27 | 1,060 | 1,126 | 1,045 | 1,119 | +59 | +5.6% | 22,800 |
| 2016/06/24 | 1,199 | 1,199 | 1,057 | 1,060 | -81 | -7.1% | 51,700 |
| 2016/06/23 | 1,135 | 1,145 | 1,102 | 1,141 | +8 | +0.7% | 15,100 |
| 2016/06/22 | 1,135 | 1,135 | 1,123 | 1,133 | -10 | -0.9% | 9,700 |
| 2016/06/21 | 1,131 | 1,146 | 1,123 | 1,143 | +12 | +1.1% | 9,700 |
| 2016/06/20 | 1,142 | 1,145 | 1,119 | 1,131 | +49 | +4.5% | 20,800 |
| 2016/06/17 | 1,062 | 1,093 | 1,062 | 1,082 | +23 | +2.2% | 16,500 |
| 2016/06/16 | 1,108 | 1,108 | 1,025 | 1,059 | -22 | -2% | 27,300 |
| 2016/06/15 | 1,074 | 1,120 | 1,070 | 1,081 | -9 | -0.8% | 19,400 |
| 2016/06/14 | 1,125 | 1,126 | 1,087 | 1,090 | -48 | -4.2% | 25,000 |
| 2016/06/13 | 1,160 | 1,162 | 1,133 | 1,138 | -45 | -3.8% | 20,000 |
| 2016/06/10 | 1,248 | 1,248 | 1,171 | 1,183 | -5 | -0.4% | 44,500 |
| 2016/06/09 | 1,180 | 1,189 | 1,180 | 1,188 | -4 | -0.3% | 6,700 |
| 2016/06/08 | 1,201 | 1,203 | 1,186 | 1,192 | -13 | -1.1% | 10,300 |
| 2016/06/07 | 1,194 | 1,209 | 1,190 | 1,205 | +12 | +1% | 5,600 |
| 2016/06/06 | 1,210 | 1,220 | 1,184 | 1,193 | -34 | -2.8% | 15,600 |
| 2016/06/03 | 1,225 | 1,234 | 1,216 | 1,227 | +2 | +0.2% | 14,000 |
| 2016/06/02 | 1,254 | 1,254 | 1,209 | 1,225 | -27 | -2.2% | 22,100 |
| 2016/06/01 | 1,225 | 1,252 | 1,220 | 1,252 | +27 | +2.2% | 51,700 |
| 2016/05/31 | 1,200 | 1,228 | 1,197 | 1,225 | +28 | +2.3% | 27,600 |
| 2016/05/30 | 1,149 | 1,199 | 1,134 | 1,197 | +64 | +5.6% | 36,200 |
| 2016/05/27 | 1,137 | 1,137 | 1,121 | 1,133 | +2 | +0.2% | 3,900 |
| 2016/05/26 | 1,120 | 1,136 | 1,120 | 1,131 | -1 | -0.1% | 11,500 |
| 2016/05/25 | 1,135 | 1,135 | 1,125 | 1,132 | +12 | +1.1% | 7,000 |
| 2016/05/24 | 1,120 | 1,129 | 1,100 | 1,120 | -3 | -0.3% | 9,500 |
| 2016/05/23 | 1,149 | 1,149 | 1,120 | 1,123 | -8 | -0.7% | 9,000 |
| 2016/05/20 | 1,131 | 1,135 | 1,124 | 1,131 | +10 | +0.9% | 9,500 |
| 2016/05/19 | 1,134 | 1,140 | 1,115 | 1,121 | -1 | -0.1% | 14,000 |
| 2016/05/18 | 1,123 | 1,134 | 1,111 | 1,122 | -1 | -0.1% | 14,500 |
| 2016/05/17 | 1,104 | 1,128 | 1,104 | 1,123 | +16 | +1.4% | 10,500 |
| 2016/05/16 | 1,125 | 1,135 | 1,105 | 1,107 | -31 | -2.7% | 13,600 |
| 2016/05/13 | 1,158 | 1,158 | 1,123 | 1,138 | -20 | -1.7% | 17,500 |
| 2016/05/12 | 1,145 | 1,158 | 1,140 | 1,158 | ±0 | ±0% | 15,000 |
| 2016/05/11 | 1,158 | 1,159 | 1,131 | 1,158 | -2 | -0.2% | 29,800 |
| 2016/05/10 | 1,131 | 1,179 | 1,128 | 1,160 | +38 | +3.4% | 47,200 |
| 2016/05/09 | 1,131 | 1,139 | 1,104 | 1,122 | +7 | +0.6% | 33,900 |
| 2016/05/06 | 1,094 | 1,115 | 1,067 | 1,115 | +51 | +4.8% | 56,000 |
| 2016/05/02 | 1,068 | 1,068 | 1,040 | 1,064 | +41 | +4% | 59,200 |
| 2016/04/28 | 1,060 | 1,068 | 1,010 | 1,023 | -2 | -0.2% | 81,700 |
| 2016/04/27 | 1,035 | 1,054 | 1,020 | 1,025 | -7 | -0.7% | 88,200 |
| 2016/04/26 | 1,032 | 1,038 | 1,002 | 1,032 | -3 | -0.3% | 31,400 |
| 2016/04/25 | 1,061 | 1,061 | 1,032 | 1,035 | -22 | -2.1% | 20,200 |
| 2016/04/22 | 1,050 | 1,061 | 1,048 | 1,057 | ±0 | ±0% | 20,700 |
| 2016/04/21 | 1,039 | 1,066 | 1,039 | 1,057 | +18 | +1.7% | 25,300 |
2051～
2100
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
