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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,139 | 1,193.5 | 1,123 | 1,171 | -118 | -9.2% | 39,800 |
| 2014/02/03 | 1,300 | 1,300 | 1,255 | 1,289 | -11.5 | -0.9% | 36,800 |
| 2014/01/31 | 1,285 | 1,311.5 | 1,285 | 1,300.5 | +15.5 | +1.2% | 19,600 |
| 2014/01/30 | 1,287 | 1,348.5 | 1,278 | 1,285 | +3 | +0.2% | 55,600 |
| 2014/01/29 | 1,250.5 | 1,282 | 1,250.5 | 1,282 | +33 | +2.6% | 20,800 |
| 2014/01/28 | 1,240 | 1,249 | 1,213 | 1,249 | -9.5 | -0.8% | 31,600 |
| 2014/01/27 | 1,265.5 | 1,271.5 | 1,242 | 1,258.5 | -68 | -5.1% | 33,800 |
| 2014/01/24 | 1,330 | 1,334.5 | 1,311.5 | 1,326.5 | -14 | -1% | 9,600 |
| 2014/01/23 | 1,362.5 | 1,368 | 1,340 | 1,340.5 | -15.5 | -1.1% | 26,400 |
| 2014/01/22 | 1,333 | 1,362.5 | 1,328 | 1,356 | +8 | +0.6% | 29,200 |
| 2014/01/21 | 1,340 | 1,379.5 | 1,338 | 1,348 | +22 | +1.7% | 38,200 |
| 2014/01/20 | 1,325 | 1,337.5 | 1,318.5 | 1,326 | +13 | +1% | 13,400 |
| 2014/01/17 | 1,304.5 | 1,340 | 1,298 | 1,313 | +8.5 | +0.7% | 28,000 |
| 2014/01/16 | 1,299 | 1,312.5 | 1,290.5 | 1,304.5 | +0.5 | ±0% | 24,000 |
| 2014/01/15 | 1,324.5 | 1,324.5 | 1,290 | 1,304 | -21 | -1.6% | 23,600 |
| 2014/01/14 | 1,325 | 1,342.5 | 1,310.5 | 1,325 | -34 | -2.5% | 36,800 |
| 2014/01/10 | 1,335.5 | 1,364.5 | 1,326.5 | 1,359 | +9 | +0.7% | 14,800 |
| 2014/01/09 | 1,390 | 1,390 | 1,332.5 | 1,350 | -25 | -1.8% | 16,000 |
| 2014/01/08 | 1,345 | 1,390 | 1,345 | 1,375 | +30 | +2.2% | 24,600 |
| 2014/01/07 | 1,337 | 1,345 | 1,315.5 | 1,345 | +7.5 | +0.6% | 20,400 |
| 2014/01/06 | 1,302.5 | 1,340 | 1,301.5 | 1,337.5 | +31.5 | +2.4% | 38,600 |
| 2013/12/30 | 1,291 | 1,315 | 1,291 | 1,306 | +16 | +1.2% | 20,600 |
| 2013/12/27 | 1,307.5 | 1,315 | 1,290 | 1,290 | -15 | -1.1% | 20,800 |
| 2013/12/26 | 1,295 | 1,312.5 | 1,288 | 1,305 | +30 | +2.4% | 13,200 |
| 2013/12/25 | 1,250 | 1,275 | 1,239 | 1,275 | +15 | +1.2% | 30,200 |
| 2013/12/24 | 1,260 | 1,262.5 | 1,255.5 | 1,260 | +1.5 | +0.1% | 20,800 |
| 2013/12/20 | 1,268.5 | 1,268.5 | 1,250 | 1,258.5 | +3.5 | +0.3% | 18,600 |
| 2013/12/19 | 1,255 | 1,275 | 1,255 | 1,255 | -11.5 | -0.9% | 26,200 |
| 2013/12/18 | 1,266.5 | 1,284.5 | 1,265 | 1,266.5 | -18.5 | -1.4% | 16,000 |
| 2013/12/17 | 1,300 | 1,301 | 1,276 | 1,285 | -15 | -1.2% | 10,400 |
| 2013/12/16 | 1,311.5 | 1,322.5 | 1,284 | 1,300 | -11 | -0.8% | 37,400 |
| 2013/12/13 | 1,333 | 1,333 | 1,307.5 | 1,311 | -1.5 | -0.1% | 20,600 |
| 2013/12/12 | 1,325 | 1,335 | 1,304 | 1,312.5 | +12.5 | +1% | 27,200 |
| 2013/12/11 | 1,285 | 1,330 | 1,265 | 1,300 | +15 | +1.2% | 44,800 |
| 2013/12/10 | 1,278 | 1,285 | 1,261 | 1,285 | -7.5 | -0.6% | 15,000 |
| 2013/12/09 | 1,279 | 1,292.5 | 1,265 | 1,292.5 | +20 | +1.6% | 17,400 |
| 2013/12/06 | 1,276 | 1,298 | 1,272.5 | 1,272.5 | -21.5 | -1.7% | 33,600 |
| 2013/12/05 | 1,290.5 | 1,310.5 | 1,287.5 | 1,294 | -16 | -1.2% | 24,600 |
| 2013/12/04 | 1,287.5 | 1,313 | 1,287 | 1,310 | +10.5 | +0.8% | 19,000 |
| 2013/12/03 | 1,281 | 1,322.5 | 1,262.5 | 1,299.5 | -6.5 | -0.5% | 22,600 |
| 2013/12/02 | 1,306 | 1,345.5 | 1,285 | 1,306 | +11 | +0.8% | 25,800 |
| 2013/11/29 | 1,319 | 1,319 | 1,289.5 | 1,295 | -10.5 | -0.8% | 6,400 |
| 2013/11/28 | 1,305 | 1,312.5 | 1,303.5 | 1,305.5 | -11 | -0.8% | 3,200 |
| 2013/11/27 | 1,300.5 | 1,316.5 | 1,300.5 | 1,316.5 | +1 | +0.1% | 18,000 |
| 2013/11/26 | 1,330 | 1,330 | 1,306 | 1,315.5 | -14.5 | -1.1% | 18,800 |
| 2013/11/25 | 1,370 | 1,370 | 1,328 | 1,330 | -33.5 | -2.5% | 10,800 |
| 2013/11/22 | 1,374.5 | 1,374.5 | 1,350 | 1,363.5 | -24 | -1.7% | 18,600 |
| 2013/11/21 | 1,387.5 | 1,390 | 1,375 | 1,387.5 | +2.5 | +0.2% | 12,200 |
| 2013/11/20 | 1,364.5 | 1,385 | 1,339.5 | 1,385 | +27 | +2% | 22,800 |
| 2013/11/19 | 1,344.5 | 1,365 | 1,319.5 | 1,358 | -7 | -0.5% | 21,400 |
2601～
2650
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
