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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 998 | 1,024 | 997 | 1,010 | +5 | +0.5% | 47,300 |
| 2016/02/05 | 1,028 | 1,028 | 990 | 1,005 | -36 | -3.5% | 70,400 |
| 2016/02/04 | 1,058 | 1,062 | 1,041 | 1,041 | -17 | -1.6% | 39,000 |
| 2016/02/03 | 1,082 | 1,083 | 1,047 | 1,058 | -38 | -3.5% | 73,900 |
| 2016/02/02 | 1,136 | 1,137 | 1,092 | 1,096 | -46 | -4% | 43,700 |
| 2016/02/01 | 1,124 | 1,153 | 1,122 | 1,142 | +43 | +3.9% | 58,200 |
| 2016/01/29 | 1,100 | 1,105 | 1,070 | 1,099 | +2 | +0.2% | 51,300 |
| 2016/01/28 | 1,097 | 1,115 | 1,065 | 1,097 | +3 | +0.3% | 69,900 |
| 2016/01/27 | 1,080 | 1,100 | 1,074 | 1,094 | +25 | +2.3% | 42,500 |
| 2016/01/26 | 1,097 | 1,097 | 1,067 | 1,069 | -31 | -2.8% | 25,100 |
| 2016/01/25 | 1,103 | 1,116 | 1,091 | 1,100 | ±0 | ±0% | 33,300 |
| 2016/01/22 | 1,065 | 1,100 | 1,065 | 1,100 | +40 | +3.8% | 27,100 |
| 2016/01/21 | 1,106 | 1,120 | 1,057 | 1,060 | -60 | -5.4% | 50,400 |
| 2016/01/20 | 1,150 | 1,150 | 1,111 | 1,120 | -52 | -4.4% | 36,100 |
| 2016/01/19 | 1,190 | 1,199 | 1,151 | 1,172 | +27 | +2.4% | 31,600 |
| 2016/01/18 | 1,131 | 1,177 | 1,113 | 1,145 | +7 | +0.6% | 60,900 |
| 2016/01/15 | 1,161 | 1,216 | 1,135 | 1,138 | -41 | -3.5% | 59,900 |
| 2016/01/14 | 1,148 | 1,192 | 1,137 | 1,179 | +21 | +1.8% | 61,600 |
| 2016/01/13 | 1,141 | 1,175 | 1,141 | 1,158 | +21 | +1.8% | 69,300 |
| 2016/01/12 | 1,188 | 1,200 | 1,134 | 1,137 | -51 | -4.3% | 49,900 |
| 2016/01/08 | 1,176 | 1,200 | 1,170 | 1,188 | +1 | +0.1% | 25,000 |
| 2016/01/07 | 1,219 | 1,225 | 1,185 | 1,187 | -32 | -2.6% | 52,200 |
| 2016/01/06 | 1,232 | 1,246 | 1,214 | 1,219 | -13 | -1.1% | 24,400 |
| 2016/01/05 | 1,225 | 1,239 | 1,214 | 1,232 | +13 | +1.1% | 25,900 |
| 2016/01/04 | 1,241 | 1,247 | 1,213 | 1,219 | -22 | -1.8% | 28,000 |
| 2015/12/30 | 1,223 | 1,255 | 1,217 | 1,241 | +13 | +1.1% | 31,800 |
| 2015/12/29 | 1,224 | 1,233 | 1,211 | 1,228 | -4 | -0.3% | 20,000 |
| 2015/12/28 | 1,194 | 1,246 | 1,179 | 1,232 | +75 | +6.5% | 43,900 |
| 2015/12/25 | 1,202 | 1,215 | 1,151 | 1,157 | -50 | -4.1% | 131,300 |
| 2015/12/24 | 1,245 | 1,250 | 1,205 | 1,207 | -37 | -3% | 43,000 |
| 2015/12/22 | 1,238 | 1,254 | 1,238 | 1,244 | -9 | -0.7% | 43,800 |
| 2015/12/21 | 1,240 | 1,255 | 1,220 | 1,253 | +19 | +1.5% | 60,200 |
| 2015/12/18 | 1,250 | 1,253 | 1,224 | 1,234 | -18 | -1.4% | 43,500 |
| 2015/12/17 | 1,230 | 1,255 | 1,230 | 1,252 | +29 | +2.4% | 68,100 |
| 2015/12/16 | 1,229 | 1,236 | 1,217 | 1,223 | +5 | +0.4% | 51,900 |
| 2015/12/15 | 1,220 | 1,256 | 1,213 | 1,218 | +12 | +1% | 81,500 |
| 2015/12/14 | 1,217 | 1,217 | 1,198 | 1,206 | -12 | -1% | 75,800 |
| 2015/12/11 | 1,214 | 1,235 | 1,212 | 1,218 | +4 | +0.3% | 50,800 |
| 2015/12/10 | 1,230 | 1,235 | 1,212 | 1,214 | -14 | -1.1% | 53,700 |
| 2015/12/09 | 1,240 | 1,244 | 1,219 | 1,228 | -9 | -0.7% | 61,300 |
| 2015/12/08 | 1,239 | 1,246 | 1,232 | 1,237 | -12 | -1% | 31,700 |
| 2015/12/07 | 1,250 | 1,257 | 1,244 | 1,249 | +21 | +1.7% | 35,900 |
| 2015/12/04 | 1,241 | 1,245 | 1,228 | 1,228 | -23 | -1.8% | 34,500 |
| 2015/12/03 | 1,250 | 1,258 | 1,246 | 1,251 | ±0 | ±0% | 21,400 |
| 2015/12/02 | 1,254 | 1,264 | 1,249 | 1,251 | -3 | -0.2% | 34,600 |
| 2015/12/01 | 1,259 | 1,261 | 1,247 | 1,254 | -1 | -0.1% | 71,900 |
| 2015/11/30 | 1,250 | 1,266 | 1,246 | 1,255 | +5 | +0.4% | 38,800 |
| 2015/11/27 | 1,285 | 1,285 | 1,246 | 1,250 | -38 | -3% | 70,200 |
| 2015/11/26 | 1,295 | 1,317 | 1,284 | 1,288 | +8 | +0.6% | 49,200 |
| 2015/11/25 | 1,271 | 1,284 | 1,258 | 1,280 | +2 | +0.2% | 52,400 |
2151～
2200
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
