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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 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 |
| 2014/08/29 | 1,205.5 | 1,210 | 1,178 | 1,199.5 | -25 | -2% | 30,400 |
| 2014/08/28 | 1,225 | 1,230 | 1,215 | 1,224.5 | -6 | -0.5% | 30,400 |
| 2014/08/27 | 1,237.5 | 1,237.5 | 1,222 | 1,230.5 | -7 | -0.6% | 33,600 |
| 2014/08/26 | 1,243 | 1,245 | 1,230.5 | 1,237.5 | -2.5 | -0.2% | 22,000 |
| 2014/08/25 | 1,198.5 | 1,247.5 | 1,198.5 | 1,240 | +41.5 | +3.5% | 79,400 |
| 2014/08/22 | 1,188 | 1,200 | 1,178 | 1,198.5 | -0.5 | ±0% | 52,600 |
| 2014/08/21 | 1,202.5 | 1,205.5 | 1,187 | 1,199 | -15.5 | -1.3% | 56,600 |
| 2014/08/20 | 1,290.5 | 1,297 | 1,178 | 1,214.5 | -80 | -6.2% | 71,600 |
| 2014/08/19 | 1,302 | 1,302 | 1,286.5 | 1,294.5 | -7.5 | -0.6% | 39,200 |
| 2014/08/18 | 1,297 | 1,316 | 1,291.5 | 1,302 | +5 | +0.4% | 27,800 |
| 2014/08/15 | 1,304.5 | 1,307.5 | 1,286 | 1,297 | -9 | -0.7% | 34,000 |
| 2014/08/14 | 1,275 | 1,315 | 1,275 | 1,306 | +34.5 | +2.7% | 34,600 |
| 2014/08/13 | 1,277.5 | 1,280 | 1,260 | 1,271.5 | -3.5 | -0.3% | 22,200 |
| 2014/08/12 | 1,265.5 | 1,275 | 1,265.5 | 1,275 | +9.5 | +0.8% | 32,600 |
| 2014/08/11 | 1,242 | 1,275 | 1,242 | 1,265.5 | +23.5 | +1.9% | 27,000 |
| 2014/08/08 | 1,239.5 | 1,242 | 1,210 | 1,242 | ±0 | ±0% | 49,800 |
| 2014/08/07 | 1,231 | 1,248.5 | 1,223.5 | 1,242 | +12.5 | +1% | 43,600 |
| 2014/08/06 | 1,210 | 1,238.5 | 1,210 | 1,229.5 | -3 | -0.2% | 39,400 |
| 2014/08/05 | 1,200 | 1,247 | 1,200 | 1,232.5 | +34 | +2.8% | 47,200 |
| 2014/08/04 | 1,201.5 | 1,201.5 | 1,185.5 | 1,198.5 | -3.5 | -0.3% | 27,400 |
| 2014/08/01 | 1,185 | 1,204 | 1,120 | 1,202 | -6 | -0.5% | 69,000 |
| 2014/07/31 | 1,205 | 1,215 | 1,193 | 1,208 | +25.5 | +2.2% | 69,200 |
| 2014/07/30 | 1,122 | 1,185 | 1,121.5 | 1,182.5 | +62.5 | +5.6% | 73,400 |
| 2014/07/29 | 1,115 | 1,124 | 1,107.5 | 1,120 | +3 | +0.3% | 30,800 |
| 2014/07/28 | 1,102 | 1,120 | 1,090 | 1,117 | -0.5 | ±0% | 39,000 |
| 2014/07/25 | 1,122 | 1,124.5 | 1,115 | 1,117.5 | -3 | -0.3% | 25,800 |
| 2014/07/24 | 1,136.5 | 1,137.5 | 1,111.5 | 1,120.5 | +9 | +0.8% | 38,000 |
| 2014/07/23 | 1,070 | 1,138 | 1,070 | 1,111.5 | +43.5 | +4.1% | 104,400 |
| 2014/07/22 | 1,030 | 1,073.5 | 1,030 | 1,068 | +41.5 | +4% | 50,600 |
| 2014/07/18 | 995 | 1,026.5 | 995 | 1,026.5 | +8.5 | +0.8% | 35,600 |
| 2014/07/17 | 1,023.5 | 1,026 | 1,009.5 | 1,018 | -5 | -0.5% | 30,000 |
| 2014/07/16 | 1,005 | 1,027 | 998.5 | 1,023 | +28 | +2.8% | 57,400 |
| 2014/07/15 | 1,014 | 1,014 | 995 | 995 | -12 | -1.2% | 27,000 |
| 2014/07/14 | 1,000 | 1,010 | 988 | 1,007 | +20 | +2% | 20,000 |
| 2014/07/11 | 962.5 | 992.5 | 958 | 987 | -5.5 | -0.6% | 53,400 |
| 2014/07/10 | 1,054 | 1,054 | 980 | 992.5 | -62 | -5.9% | 108,400 |
| 2014/07/09 | 1,035 | 1,070 | 1,019 | 1,054.5 | +55 | +5.5% | 199,800 |
| 2014/07/08 | 952.5 | 1,024 | 942.5 | 999.5 | +67 | +7.2% | 139,400 |
| 2014/07/07 | 909.5 | 936.5 | 909.5 | 932.5 | +26 | +2.9% | 76,600 |
| 2014/07/04 | 900.5 | 907.5 | 891.5 | 906.5 | +7 | +0.8% | 42,200 |
| 2014/07/03 | 893 | 900 | 887 | 899.5 | +8.5 | +1% | 80,200 |
| 2014/07/02 | 900 | 907 | 891 | 891 | -9 | -1% | 61,200 |
2451～
2500
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
