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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,160 | 1,167 | 1,121 | 1,146 | -34 | -2.9% | 47,400 |
| 2015/09/04 | 1,216 | 1,216 | 1,161 | 1,180 | -23 | -1.9% | 41,900 |
| 2015/09/03 | 1,225 | 1,236 | 1,202 | 1,203 | -7 | -0.6% | 20,700 |
| 2015/09/02 | 1,200 | 1,236 | 1,193 | 1,210 | -35 | -2.8% | 62,400 |
| 2015/09/01 | 1,284 | 1,301 | 1,236 | 1,245 | -38 | -3% | 98,800 |
| 2015/08/31 | 1,244 | 1,313 | 1,244 | 1,283 | +23 | +1.8% | 75,400 |
| 2015/08/28 | 1,255 | 1,262 | 1,226 | 1,260 | +29 | +2.4% | 75,500 |
| 2015/08/27 | 1,200 | 1,242 | 1,191 | 1,231 | +43 | +3.6% | 104,300 |
| 2015/08/26 | 1,175 | 1,205 | 1,145 | 1,188 | +43 | +3.8% | 110,700 |
| 2015/08/25 | 1,116 | 1,231 | 1,103 | 1,145 | -61 | -5.1% | 114,800 |
| 2015/08/24 | 1,316 | 1,342 | 1,178 | 1,206 | -170 | -12.4% | 140,700 |
| 2015/08/21 | 1,452 | 1,452 | 1,366 | 1,376 | -76 | -5.2% | 82,500 |
| 2015/08/20 | 1,447 | 1,482 | 1,432 | 1,452 | -4 | -0.3% | 35,600 |
| 2015/08/19 | 1,510 | 1,519 | 1,446 | 1,456 | -46 | -3.1% | 84,300 |
| 2015/08/18 | 1,470 | 1,512 | 1,444 | 1,502 | +42 | +2.9% | 130,800 |
| 2015/08/17 | 1,376 | 1,465 | 1,376 | 1,460 | +77 | +5.6% | 138,500 |
| 2015/08/14 | 1,380 | 1,386 | 1,359 | 1,383 | +2 | +0.1% | 57,200 |
| 2015/08/13 | 1,345 | 1,382 | 1,345 | 1,381 | +38 | +2.8% | 74,500 |
| 2015/08/12 | 1,350 | 1,376 | 1,330 | 1,343 | -3 | -0.2% | 75,100 |
| 2015/08/11 | 1,377 | 1,389 | 1,341 | 1,346 | -19 | -1.4% | 84,300 |
| 2015/08/10 | 1,346 | 1,378 | 1,346 | 1,365 | +23 | +1.7% | 77,500 |
| 2015/08/07 | 1,309 | 1,345 | 1,299 | 1,342 | +47 | +3.6% | 114,800 |
| 2015/08/06 | 1,311 | 1,312 | 1,280 | 1,295 | -11 | -0.8% | 170,500 |
| 2015/08/05 | 1,305 | 1,323 | 1,303 | 1,306 | -18 | -1.4% | 121,400 |
| 2015/08/04 | 1,338 | 1,338 | 1,305 | 1,324 | -21 | -1.6% | 124,800 |
| 2015/08/03 | 1,373 | 1,405 | 1,340 | 1,345 | -18 | -1.3% | 148,800 |
| 2015/07/31 | 1,325 | 1,373 | 1,315 | 1,363 | +52 | +4% | 195,500 |
| 2015/07/30 | 1,341 | 1,369 | 1,286 | 1,311 | -58 | -4.2% | 544,700 |
| 2015/07/29 | 1,440 | 1,459 | 1,344 | 1,369 | -63 | -4.4% | 272,900 |
| 2015/07/28 | 1,492 | 1,493 | 1,432 | 1,432 | -61 | -4.1% | 86,000 |
| 2015/07/27 | 1,494 | 1,535 | 1,492 | 1,493 | +1 | +0.1% | 58,400 |
| 2015/07/24 | 1,485 | 1,497 | 1,475 | 1,492 | +2 | +0.1% | 42,500 |
| 2015/07/23 | 1,504 | 1,508 | 1,466 | 1,490 | -18 | -1.2% | 108,100 |
| 2015/07/22 | 1,516 | 1,518 | 1,506 | 1,508 | -15 | -1% | 59,700 |
| 2015/07/21 | 1,560 | 1,562 | 1,518 | 1,523 | -15 | -1% | 64,700 |
| 2015/07/17 | 1,570 | 1,571 | 1,533 | 1,538 | -29 | -1.9% | 59,800 |
| 2015/07/16 | 1,521 | 1,583 | 1,516 | 1,567 | +47 | +3.1% | 106,400 |
| 2015/07/15 | 1,522 | 1,533 | 1,518 | 1,520 | -2 | -0.1% | 49,600 |
| 2015/07/14 | 1,520 | 1,533 | 1,514 | 1,522 | +10 | +0.7% | 65,700 |
| 2015/07/13 | 1,528 | 1,528 | 1,499 | 1,512 | -18 | -1.2% | 74,000 |
| 2015/07/10 | 1,467 | 1,539 | 1,467 | 1,530 | +71 | +4.9% | 157,900 |
| 2015/07/09 | 1,500 | 1,502 | 1,400 | 1,459 | -95 | -6.1% | 173,200 |
| 2015/07/08 | 1,614 | 1,614 | 1,551 | 1,554 | -60 | -3.7% | 162,100 |
| 2015/07/07 | 1,608 | 1,620 | 1,600 | 1,614 | +4 | +0.2% | 45,200 |
| 2015/07/06 | 1,610 | 1,615 | 1,595 | 1,610 | ±0 | ±0% | 70,900 |
| 2015/07/03 | 1,628 | 1,628 | 1,610 | 1,610 | -20 | -1.2% | 36,400 |
| 2015/07/02 | 1,644 | 1,644 | 1,617 | 1,630 | -8 | -0.5% | 54,800 |
| 2015/07/01 | 1,640 | 1,647 | 1,623 | 1,638 | +5 | +0.3% | 84,300 |
| 2015/06/30 | 1,615 | 1,637 | 1,613 | 1,633 | +34 | +2.1% | 83,500 |
| 2015/06/29 | 1,600 | 1,610 | 1,586 | 1,599 | -21 | -1.3% | 96,400 |
2251～
2300
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
