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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,850 | 1,850 | 1,740 | 1,765 | -60 | -3.3% | 124,400 |
| 2015/02/10 | 1,810 | 1,862.5 | 1,802.5 | 1,825 | +50 | +2.8% | 103,400 |
| 2015/02/09 | 1,835 | 1,835 | 1,720 | 1,775 | -87.5 | -4.7% | 79,400 |
| 2015/02/06 | 1,855 | 1,887.5 | 1,855 | 1,862.5 | +40 | +2.2% | 65,400 |
| 2015/02/05 | 1,790 | 1,885 | 1,790 | 1,822.5 | -7.5 | -0.4% | 41,800 |
| 2015/02/04 | 1,842.5 | 1,862.5 | 1,787.5 | 1,830 | -12.5 | -0.7% | 52,800 |
| 2015/02/03 | 1,855 | 1,885 | 1,765 | 1,842.5 | -45 | -2.4% | 95,200 |
| 2015/02/02 | 1,945 | 1,950 | 1,852.5 | 1,887.5 | +12.5 | +0.7% | 84,200 |
| 2015/01/30 | 1,825 | 1,920 | 1,777.5 | 1,875 | +50 | +2.7% | 173,400 |
| 2015/01/29 | 1,717.5 | 1,825 | 1,690 | 1,825 | +125 | +7.4% | 239,400 |
| 2015/01/28 | 1,715 | 1,720 | 1,677.5 | 1,700 | +42.5 | +2.6% | 176,600 |
| 2015/01/27 | 1,695 | 1,710 | 1,655 | 1,657.5 | -5 | -0.3% | 106,200 |
| 2015/01/26 | 1,640 | 1,685 | 1,622.5 | 1,662.5 | -12.5 | -0.7% | 41,200 |
| 2015/01/23 | 1,620 | 1,695 | 1,585 | 1,675 | +55 | +3.4% | 63,200 |
| 2015/01/22 | 1,582.5 | 1,640 | 1,567.5 | 1,620 | +37.5 | +2.4% | 31,200 |
| 2015/01/21 | 1,547.5 | 1,625 | 1,520 | 1,582.5 | +35 | +2.3% | 49,800 |
| 2015/01/20 | 1,550 | 1,562.5 | 1,485 | 1,547.5 | -25 | -1.6% | 69,400 |
| 2015/01/19 | 1,595 | 1,600 | 1,567.5 | 1,572.5 | -47.5 | -2.9% | 13,400 |
| 2015/01/16 | 1,595 | 1,620 | 1,555 | 1,620 | -10 | -0.6% | 21,600 |
| 2015/01/15 | 1,650 | 1,655 | 1,587.5 | 1,630 | +7.5 | +0.5% | 57,400 |
| 2015/01/14 | 1,590 | 1,675 | 1,590 | 1,622.5 | +35 | +2.2% | 55,400 |
| 2015/01/13 | 1,515 | 1,610 | 1,515 | 1,587.5 | +40 | +2.6% | 75,400 |
| 2015/01/09 | 1,642.5 | 1,642.5 | 1,530 | 1,547.5 | -102.5 | -6.2% | 67,600 |
| 2015/01/08 | 1,700 | 1,710 | 1,580 | 1,650 | -80 | -4.6% | 91,600 |
| 2015/01/07 | 1,635 | 1,735 | 1,600 | 1,730 | +80 | +4.8% | 158,400 |
| 2015/01/06 | 1,517.5 | 1,650 | 1,499.5 | 1,650 | +125 | +8.2% | 98,200 |
| 2015/01/05 | 1,450 | 1,575 | 1,440.5 | 1,525 | +85 | +5.9% | 82,800 |
| 2014/12/30 | 1,379.5 | 1,457 | 1,379 | 1,440 | +60.5 | +4.4% | 63,800 |
| 2014/12/29 | 1,376 | 1,392.5 | 1,375 | 1,379.5 | +4.5 | +0.3% | 20,600 |
| 2014/12/26 | 1,360 | 1,380 | 1,360 | 1,375 | +8 | +0.6% | 17,400 |
| 2014/12/25 | 1,367 | 1,375 | 1,350 | 1,367 | -0.5 | ±0% | 41,400 |
| 2014/12/24 | 1,385 | 1,400.5 | 1,350 | 1,367.5 | -17 | -1.2% | 83,600 |
| 2014/12/22 | 1,325 | 1,385 | 1,325 | 1,384.5 | +67 | +5.1% | 80,000 |
| 2014/12/19 | 1,278 | 1,330 | 1,271 | 1,317.5 | +64.5 | +5.1% | 58,400 |
| 2014/12/18 | 1,250 | 1,256 | 1,241 | 1,253 | +5 | +0.4% | 15,600 |
| 2014/12/17 | 1,200.5 | 1,265 | 1,200.5 | 1,248 | +40 | +3.3% | 28,600 |
| 2014/12/16 | 1,225 | 1,225 | 1,161 | 1,208 | -32 | -2.6% | 74,800 |
| 2014/12/15 | 1,265 | 1,269.5 | 1,237.5 | 1,240 | -30 | -2.4% | 18,600 |
| 2014/12/12 | 1,215 | 1,282 | 1,215 | 1,270 | +62.5 | +5.2% | 49,200 |
| 2014/12/11 | 1,225 | 1,234 | 1,206 | 1,207.5 | -65 | -5.1% | 79,600 |
| 2014/12/10 | 1,325.5 | 1,326.5 | 1,250 | 1,272.5 | -67.5 | -5% | 67,000 |
| 2014/12/09 | 1,342.5 | 1,356 | 1,303 | 1,340 | +30 | +2.3% | 97,000 |
| 2014/12/08 | 1,287.5 | 1,334 | 1,274.5 | 1,310 | +97.5 | +8% | 118,600 |
| 2014/12/05 | 1,227.5 | 1,241 | 1,212.5 | 1,212.5 | -35 | -2.8% | 16,600 |
| 2014/12/04 | 1,220 | 1,247.5 | 1,210.5 | 1,247.5 | +28 | +2.3% | 21,600 |
| 2014/12/03 | 1,220 | 1,220 | 1,215 | 1,219.5 | +11 | +0.9% | 11,600 |
| 2014/12/02 | 1,222.5 | 1,246 | 1,202 | 1,208.5 | -14 | -1.1% | 18,200 |
| 2014/12/01 | 1,249 | 1,249 | 1,210 | 1,222.5 | -17.5 | -1.4% | 17,600 |
| 2014/11/28 | 1,249.5 | 1,249.5 | 1,222.5 | 1,240 | -11.5 | -0.9% | 53,000 |
| 2014/11/27 | 1,250 | 1,295 | 1,210.5 | 1,251.5 | +7.5 | +0.6% | 79,000 |
2351～
2400
件表示中 / 4066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 | 88,800円 | +15.8% | +33.6% | 4.05% | 11.23倍 | 0.64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 |
| ブシロード | 35,600円 | +5.9% | +5.4% | 1.26% | 24.96倍 | 1.13倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 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 | 145,900円 | +2.4% | +2.2% | 3.43% | 12.51倍 | 0.70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 | 585,000円 | -0.1% | -19.8% | 3.76% | 8.41倍 | 0.45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
