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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,150 | 1,234.5 | 1,150 | 1,234.5 | -0.5 | ±0% | 60,800 |
| 2013/06/11 | 1,120 | 1,235 | 1,120 | 1,235 | +117.5 | +10.5% | 83,600 |
| 2013/06/10 | 1,170 | 1,184.5 | 1,100.5 | 1,117.5 | +72.5 | +6.9% | 123,400 |
| 2013/06/07 | 1,045 | 1,100 | 990.5 | 1,045 | -105 | -9.1% | 148,200 |
| 2013/06/06 | 1,276 | 1,287.5 | 1,115.5 | 1,150 | -167.5 | -12.7% | 127,400 |
| 2013/06/05 | 1,350 | 1,370 | 1,310 | 1,317.5 | -32 | -2.4% | 94,200 |
| 2013/06/04 | 1,305 | 1,355 | 1,273.5 | 1,349.5 | -5.5 | -0.4% | 92,200 |
| 2013/06/03 | 1,350 | 1,394.5 | 1,348 | 1,355 | +4.5 | +0.3% | 38,000 |
| 2013/05/31 | 1,412.5 | 1,414 | 1,350 | 1,350.5 | -37.5 | -2.7% | 46,800 |
| 2013/05/30 | 1,394.5 | 1,414.5 | 1,357.5 | 1,388 | -40.5 | -2.8% | 47,200 |
| 2013/05/29 | 1,350 | 1,474.5 | 1,349.5 | 1,428.5 | +128.5 | +9.9% | 70,600 |
| 2013/05/28 | 1,293 | 1,355 | 1,275 | 1,300 | -26 | -2% | 95,600 |
| 2013/05/27 | 1,300 | 1,372.5 | 1,280 | 1,326 | -20.5 | -1.5% | 59,600 |
| 2013/05/24 | 1,435 | 1,435 | 1,275 | 1,346.5 | -13.5 | -1% | 108,400 |
| 2013/05/23 | 1,580 | 1,595 | 1,300.5 | 1,360 | -290 | -17.6% | 168,200 |
| 2013/05/22 | 1,675 | 1,690 | 1,612.5 | 1,650 | -20 | -1.2% | 39,200 |
| 2013/05/21 | 1,665 | 1,697.5 | 1,655 | 1,670 | -7.5 | -0.4% | 46,600 |
| 2013/05/20 | 1,700 | 1,720 | 1,670 | 1,677.5 | +10 | +0.6% | 42,400 |
| 2013/05/17 | 1,570 | 1,670 | 1,552.5 | 1,667.5 | +67.5 | +4.2% | 56,200 |
| 2013/05/16 | 1,637.5 | 1,672.5 | 1,452 | 1,600 | -37.5 | -2.3% | 175,200 |
| 2013/05/15 | 1,767.5 | 1,790 | 1,635 | 1,637.5 | -95 | -5.5% | 102,000 |
| 2013/05/14 | 1,742.5 | 1,742.5 | 1,670 | 1,732.5 | +7.5 | +0.4% | 69,200 |
| 2013/05/13 | 1,700 | 1,742.5 | 1,687.5 | 1,725 | +70 | +4.2% | 104,800 |
| 2013/05/10 | 1,662.5 | 1,702.5 | 1,630 | 1,655 | -22.5 | -1.3% | 193,000 |
| 2013/05/09 | 1,750 | 1,775 | 1,660 | 1,677.5 | -160 | -8.7% | 330,000 |
| 2013/05/08 | 1,887.5 | 1,900 | 1,825 | 1,837.5 | -40 | -2.1% | 105,400 |
| 2013/05/07 | 1,847.5 | 1,895 | 1,842.5 | 1,877.5 | +65 | +3.6% | 83,800 |
| 2013/05/02 | 1,825 | 1,825 | 1,777.5 | 1,812.5 | -22.5 | -1.2% | 69,400 |
| 2013/05/01 | 1,830 | 1,875 | 1,817.5 | 1,835 | +17.5 | +1% | 98,200 |
| 2013/04/30 | 1,820 | 1,832.5 | 1,800 | 1,817.5 | +25 | +1.4% | 81,200 |
| 2013/04/26 | 1,850 | 1,850 | 1,777.5 | 1,792.5 | -5 | -0.3% | 165,200 |
| 2013/04/25 | 1,650 | 1,797.5 | 1,625 | 1,797.5 | +160 | +9.8% | 185,800 |
| 2013/04/24 | 1,615 | 1,637.5 | 1,575 | 1,637.5 | +20 | +1.2% | 77,000 |
| 2013/04/23 | 1,635 | 1,640 | 1,605 | 1,617.5 | -25 | -1.5% | 58,600 |
| 2013/04/22 | 1,650 | 1,675 | 1,610 | 1,642.5 | +20 | +1.2% | 88,800 |
| 2013/04/19 | 1,650 | 1,665 | 1,600 | 1,622.5 | -37.5 | -2.3% | 66,400 |
| 2013/04/18 | 1,652.5 | 1,695 | 1,652.5 | 1,660 | -7.5 | -0.4% | 53,400 |
| 2013/04/17 | 1,692.5 | 1,720 | 1,667.5 | 1,667.5 | +22.5 | +1.4% | 110,000 |
| 2013/04/16 | 1,572.5 | 1,650 | 1,507.5 | 1,645 | +50 | +3.1% | 113,000 |
| 2013/04/15 | 1,500 | 1,600 | 1,495 | 1,595 | +110 | +7.4% | 139,800 |
| 2013/04/12 | 1,540 | 1,540 | 1,455 | 1,485 | -57.5 | -3.7% | 172,400 |
| 2013/04/11 | 1,567.5 | 1,575 | 1,540 | 1,542.5 | -15 | -1% | 85,200 |
| 2013/04/10 | 1,522.5 | 1,575 | 1,522.5 | 1,557.5 | +7.5 | +0.5% | 84,000 |
| 2013/04/09 | 1,597.5 | 1,597.5 | 1,527.5 | 1,550 | -50 | -3.1% | 87,000 |
| 2013/04/08 | 1,610 | 1,667.5 | 1,555 | 1,600 | -10 | -0.6% | 111,600 |
| 2013/04/05 | 1,705 | 1,767.5 | 1,605 | 1,610 | -75 | -4.5% | 116,400 |
| 2013/04/04 | 1,620 | 1,685 | 1,595 | 1,685 | +30 | +1.8% | 57,400 |
| 2013/04/03 | 1,705 | 1,750 | 1,620 | 1,655 | -70 | -4.1% | 87,600 |
| 2013/04/02 | 1,442.5 | 1,750 | 1,435 | 1,725 | +82.5 | +5% | 196,200 |
| 2013/04/01 | 1,765 | 1,767.5 | 1,590 | 1,642.5 | -160 | -8.9% | 145,400 |
2801～
2850
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
