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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,374.5 | 1,375 | 1,339 | 1,365 | +3 | +0.2% | 20,000 |
| 2013/11/15 | 1,374 | 1,374 | 1,349.5 | 1,362 | +12.5 | +0.9% | 20,800 |
| 2013/11/14 | 1,324.5 | 1,355 | 1,324.5 | 1,349.5 | +49.5 | +3.8% | 30,400 |
| 2013/11/13 | 1,275 | 1,305 | 1,275 | 1,300 | -25 | -1.9% | 29,000 |
| 2013/11/12 | 1,325 | 1,346 | 1,317 | 1,325 | +1 | +0.1% | 10,400 |
| 2013/11/11 | 1,400 | 1,407.5 | 1,322.5 | 1,324 | -63.5 | -4.6% | 24,200 |
| 2013/11/08 | 1,320 | 1,387.5 | 1,320 | 1,387.5 | +65 | +4.9% | 36,000 |
| 2013/11/07 | 1,385 | 1,395 | 1,302.5 | 1,322.5 | -57.5 | -4.2% | 49,800 |
| 2013/11/06 | 1,331.5 | 1,380 | 1,325 | 1,380 | +56.5 | +4.3% | 39,800 |
| 2013/11/05 | 1,303 | 1,335 | 1,294.5 | 1,323.5 | +53.5 | +4.2% | 38,400 |
| 2013/11/01 | 1,270 | 1,285 | 1,250.5 | 1,270 | ±0 | ±0% | 19,200 |
| 2013/10/31 | 1,301.5 | 1,304.5 | 1,262.5 | 1,270 | -31.5 | -2.4% | 12,600 |
| 2013/10/30 | 1,309 | 1,345 | 1,292 | 1,301.5 | -18.5 | -1.4% | 36,400 |
| 2013/10/29 | 1,259 | 1,322.5 | 1,255 | 1,320 | +45 | +3.5% | 66,400 |
| 2013/10/28 | 1,266.5 | 1,312 | 1,265 | 1,275 | +24.5 | +2% | 49,200 |
| 2013/10/25 | 1,272 | 1,275 | 1,235.5 | 1,250.5 | -46.5 | -3.6% | 110,000 |
| 2013/10/24 | 1,273.5 | 1,323.5 | 1,270 | 1,297 | -51.5 | -3.8% | 105,000 |
| 2013/10/23 | 1,353.5 | 1,364 | 1,348.5 | 1,348.5 | -5 | -0.4% | 15,800 |
| 2013/10/22 | 1,360 | 1,375 | 1,353 | 1,353.5 | -21.5 | -1.6% | 4,600 |
| 2013/10/21 | 1,384 | 1,387 | 1,365 | 1,375 | -9 | -0.7% | 8,000 |
| 2013/10/18 | 1,390 | 1,394.5 | 1,373 | 1,384 | -6 | -0.4% | 19,000 |
| 2013/10/17 | 1,375 | 1,400 | 1,350 | 1,390 | +15 | +1.1% | 35,400 |
| 2013/10/16 | 1,400 | 1,400 | 1,363 | 1,375 | -30 | -2.1% | 30,800 |
| 2013/10/15 | 1,403.5 | 1,445 | 1,397.5 | 1,405 | +3 | +0.2% | 20,200 |
| 2013/10/11 | 1,450 | 1,450 | 1,399 | 1,402 | -15.5 | -1.1% | 41,000 |
| 2013/10/10 | 1,340 | 1,425 | 1,340 | 1,417.5 | +64.5 | +4.8% | 42,200 |
| 2013/10/09 | 1,275 | 1,365 | 1,257.5 | 1,353 | +78 | +6.1% | 51,600 |
| 2013/10/08 | 1,226.5 | 1,290 | 1,226.5 | 1,275 | +10.5 | +0.8% | 15,400 |
| 2013/10/07 | 1,260.5 | 1,285.5 | 1,209 | 1,264.5 | -8 | -0.6% | 31,600 |
| 2013/10/04 | 1,260.5 | 1,325 | 1,229 | 1,272.5 | -81.5 | -6% | 50,200 |
| 2013/10/03 | 1,351.5 | 1,354 | 1,280 | 1,354 | -5 | -0.4% | 39,000 |
| 2013/10/02 | 1,349 | 1,361.5 | 1,340 | 1,359 | +10.5 | +0.8% | 70,800 |
| 2013/10/01 | 1,344.5 | 1,360 | 1,337.5 | 1,348.5 | +38.5 | +2.9% | 82,000 |
| 2013/09/30 | 1,200 | 1,372.5 | 1,200 | 1,310 | +100.5 | +8.3% | 155,600 |
| 2013/09/27 | 1,140 | 1,209.5 | 1,140 | 1,209.5 | +87 | +7.8% | 74,600 |
| 2013/09/26 | 1,099.5 | 1,122.5 | 1,094.5 | 1,122.5 | +25 | +2.3% | 27,800 |
| 2013/09/25 | 1,100 | 1,100 | 1,079 | 1,097.5 | +7.5 | +0.7% | 12,800 |
| 2013/09/24 | 1,074.5 | 1,100 | 1,074.5 | 1,090 | -0.5 | ±0% | 11,200 |
| 2013/09/20 | 1,093.5 | 1,100 | 1,079 | 1,090.5 | -9 | -0.8% | 13,200 |
| 2013/09/19 | 1,102.5 | 1,116 | 1,093 | 1,099.5 | -1 | -0.1% | 26,200 |
| 2013/09/18 | 1,125 | 1,125 | 1,099.5 | 1,100.5 | +0.5 | ±0% | 20,000 |
| 2013/09/17 | 1,095 | 1,115 | 1,076 | 1,100 | +5 | +0.5% | 43,600 |
| 2013/09/13 | 1,115 | 1,119.5 | 1,090 | 1,095 | -24.5 | -2.2% | 25,200 |
| 2013/09/12 | 1,100 | 1,120 | 1,100 | 1,119.5 | +19 | +1.7% | 26,400 |
| 2013/09/11 | 1,134 | 1,134.5 | 1,100 | 1,100.5 | -1.5 | -0.1% | 53,000 |
| 2013/09/10 | 1,076 | 1,119.5 | 1,075 | 1,102 | +37.5 | +3.5% | 125,000 |
| 2013/09/09 | 1,010 | 1,070 | 1,010 | 1,064.5 | +65.5 | +6.6% | 66,800 |
| 2013/09/06 | 1,000 | 1,002 | 985 | 999 | -1 | -0.1% | 39,600 |
| 2013/09/05 | 1,001 | 1,006 | 991 | 1,000 | -3.5 | -0.3% | 27,000 |
| 2013/09/04 | 1,003.5 | 1,008.5 | 991 | 1,003.5 | -7 | -0.7% | 29,800 |
2651～
2700
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
