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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,169.5 | 1,235 | 1,169.5 | 1,235 | +65.5 | +5.6% | 57,800 |
| 2014/11/12 | 1,150 | 1,169.5 | 1,140.5 | 1,169.5 | +29.5 | +2.6% | 32,400 |
| 2014/11/11 | 1,165 | 1,168 | 1,140 | 1,140 | -5.5 | -0.5% | 49,400 |
| 2014/11/10 | 1,115 | 1,149 | 1,111 | 1,145.5 | +65.5 | +6.1% | 45,800 |
| 2014/11/07 | 1,122.5 | 1,122.5 | 1,068.5 | 1,080 | -42.5 | -3.8% | 25,400 |
| 2014/11/06 | 1,124 | 1,129.5 | 1,100 | 1,122.5 | +9 | +0.8% | 30,600 |
| 2014/11/05 | 1,150 | 1,150 | 1,087.5 | 1,113.5 | -39 | -3.4% | 59,400 |
| 2014/11/04 | 1,173 | 1,205 | 1,116.5 | 1,152.5 | -20.5 | -1.7% | 86,400 |
| 2014/10/31 | 1,165 | 1,198 | 1,145 | 1,173 | +8 | +0.7% | 103,400 |
| 2014/10/30 | 1,146.5 | 1,176 | 1,060.5 | 1,165 | +43.5 | +3.9% | 269,800 |
| 2014/10/29 | 1,076.5 | 1,121.5 | 1,015 | 1,121.5 | +200 | +21.7% | 293,000 |
| 2014/10/28 | 915 | 926 | 905.5 | 921.5 | -4.5 | -0.5% | 42,800 |
| 2014/10/27 | 897.5 | 962 | 895 | 926 | +68.5 | +8% | 106,800 |
| 2014/10/24 | 843.5 | 859 | 841.5 | 857.5 | +37.5 | +4.6% | 55,000 |
| 2014/10/23 | 853 | 853 | 807.5 | 820 | -16 | -1.9% | 84,400 |
| 2014/10/22 | 875 | 877.5 | 833 | 836 | -29 | -3.4% | 86,800 |
| 2014/10/21 | 895.5 | 900 | 863 | 865 | -70.5 | -7.5% | 158,200 |
| 2014/10/20 | 950 | 967.5 | 927.5 | 935.5 | +2 | +0.2% | 54,000 |
| 2014/10/17 | 937.5 | 937.5 | 927.5 | 933.5 | +6 | +0.6% | 10,800 |
| 2014/10/16 | 925 | 935 | 920.5 | 927.5 | -24.5 | -2.6% | 21,400 |
| 2014/10/15 | 940 | 952 | 926 | 952 | +12 | +1.3% | 24,800 |
| 2014/10/14 | 946.5 | 953.5 | 920.5 | 940 | -32.5 | -3.3% | 33,000 |
| 2014/10/10 | 990 | 990 | 960.5 | 972.5 | -32.5 | -3.2% | 36,600 |
| 2014/10/09 | 1,025 | 1,030 | 999.5 | 1,005 | -18 | -1.8% | 17,000 |
| 2014/10/08 | 1,029 | 1,029 | 1,006 | 1,023 | -16.5 | -1.6% | 34,800 |
| 2014/10/07 | 1,041 | 1,052 | 1,035 | 1,039.5 | -8.5 | -0.8% | 13,200 |
| 2014/10/06 | 1,046 | 1,054.5 | 1,042.5 | 1,048 | +2 | +0.2% | 14,600 |
| 2014/10/03 | 1,019.5 | 1,047 | 1,012.5 | 1,046 | +15 | +1.5% | 41,200 |
| 2014/10/02 | 1,044 | 1,071.5 | 1,012 | 1,031 | -63 | -5.8% | 77,600 |
| 2014/10/01 | 1,105 | 1,117.5 | 1,089 | 1,094 | -21.5 | -1.9% | 22,000 |
| 2014/09/30 | 1,077 | 1,115.5 | 1,076.5 | 1,115.5 | +37 | +3.4% | 16,200 |
| 2014/09/29 | 1,100 | 1,100 | 1,078 | 1,078.5 | -16.5 | -1.5% | 15,400 |
| 2014/09/26 | 1,085.5 | 1,095 | 1,076 | 1,095 | +9 | +0.8% | 17,800 |
| 2014/09/25 | 1,115 | 1,124 | 1,085 | 1,086 | -28.5 | -2.6% | 33,600 |
| 2014/09/24 | 1,123 | 1,123 | 1,101 | 1,114.5 | -9.5 | -0.8% | 27,600 |
| 2014/09/22 | 1,124 | 1,129.5 | 1,117 | 1,124 | ±0 | ±0% | 22,000 |
| 2014/09/19 | 1,122 | 1,140.5 | 1,117.5 | 1,124 | -1.5 | -0.1% | 23,600 |
| 2014/09/18 | 1,182 | 1,182 | 1,123 | 1,125.5 | -57.5 | -4.9% | 37,400 |
| 2014/09/17 | 1,184 | 1,185 | 1,141.5 | 1,183 | -1 | -0.1% | 34,800 |
| 2014/09/16 | 1,140 | 1,185 | 1,140 | 1,184 | +44.5 | +3.9% | 42,800 |
| 2014/09/12 | 1,113 | 1,139.5 | 1,090.5 | 1,139.5 | +26.5 | +2.4% | 41,600 |
| 2014/09/11 | 1,143.5 | 1,143.5 | 1,112 | 1,113 | -30.5 | -2.7% | 24,800 |
| 2014/09/10 | 1,121 | 1,150 | 1,121 | 1,143.5 | +6 | +0.5% | 17,800 |
| 2014/09/09 | 1,161.5 | 1,165 | 1,125.5 | 1,137.5 | -12.5 | -1.1% | 19,800 |
| 2014/09/08 | 1,171.5 | 1,175.5 | 1,150 | 1,150 | -20.5 | -1.8% | 30,200 |
| 2014/09/05 | 1,155.5 | 1,174 | 1,145.5 | 1,170.5 | +13 | +1.1% | 21,600 |
| 2014/09/04 | 1,174 | 1,174 | 1,145.5 | 1,157.5 | -16.5 | -1.4% | 57,400 |
| 2014/09/03 | 1,169 | 1,193 | 1,160 | 1,174 | +6.5 | +0.6% | 46,200 |
| 2014/09/02 | 1,165 | 1,185.5 | 1,165 | 1,167.5 | +4 | +0.3% | 58,000 |
| 2014/09/01 | 1,184.5 | 1,184.5 | 1,117.5 | 1,163.5 | -36 | -3% | 131,800 |
2451～
2500
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
