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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,830 | 1,830 | 1,760 | 1,802.5 | -57.5 | -3.1% | 110,200 |
| 2013/03/28 | 1,925 | 1,950 | 1,850 | 1,860 | -50 | -2.6% | 70,800 |
| 2013/03/27 | 1,800 | 1,930 | 1,800 | 1,910 | +110 | +6.1% | 77,400 |
| 2013/03/26 | 1,807.5 | 1,827.5 | 1,760 | 1,800 | -50 | -2.7% | 76,600 |
| 2013/03/25 | 1,932.5 | 1,992.5 | 1,757.5 | 1,850 | -82.5 | -4.3% | 225,800 |
| 2013/03/22 | 1,845 | 1,962.5 | 1,815 | 1,932.5 | +120 | +6.6% | 139,800 |
| 2013/03/21 | 1,800 | 1,850 | 1,800 | 1,812.5 | +92.5 | +5.4% | 145,800 |
| 2013/03/19 | 1,647.5 | 1,735 | 1,642.5 | 1,720 | +95 | +5.8% | 118,600 |
| 2013/03/18 | 1,590 | 1,642.5 | 1,555 | 1,625 | +62.5 | +4% | 104,800 |
| 2013/03/15 | 1,570 | 1,570 | 1,532.5 | 1,562.5 | +35 | +2.3% | 59,800 |
| 2013/03/14 | 1,557.5 | 1,577.5 | 1,527.5 | 1,527.5 | +5 | +0.3% | 87,400 |
| 2013/03/13 | 1,575 | 1,575 | 1,510 | 1,522.5 | -55 | -3.5% | 97,400 |
| 2013/03/12 | 1,547.5 | 1,600 | 1,530 | 1,577.5 | +78 | +5.2% | 148,200 |
| 2013/03/11 | 1,472.5 | 1,499.5 | 1,455 | 1,499.5 | +77 | +5.4% | 109,600 |
| 2013/03/08 | 1,430 | 1,454.5 | 1,415 | 1,422.5 | -10.5 | -0.7% | 135,400 |
| 2013/03/07 | 1,475 | 1,493.5 | 1,430 | 1,433 | -36 | -2.5% | 100,400 |
| 2013/03/06 | 1,460.5 | 1,495 | 1,400 | 1,469 | -20 | -1.3% | 115,200 |
| 2013/03/05 | 1,496 | 1,590 | 1,461.5 | 1,489 | -5.5 | -0.4% | 207,600 |
| 2013/03/04 | 1,495 | 1,499 | 1,425.5 | 1,494.5 | +110.5 | +8% | 244,600 |
| 2013/03/01 | 1,270.5 | 1,400 | 1,270.5 | 1,384 | +114 | +9% | 123,800 |
| 2013/02/28 | 1,269.5 | 1,274 | 1,254 | 1,270 | +0.5 | ±0% | 25,600 |
| 2013/02/27 | 1,272.5 | 1,274.5 | 1,225 | 1,269.5 | -5 | -0.4% | 55,400 |
| 2013/02/26 | 1,245 | 1,275 | 1,225 | 1,274.5 | +24.5 | +2% | 52,800 |
| 2013/02/25 | 1,315 | 1,325 | 1,235 | 1,250 | -50 | -3.8% | 133,400 |
| 2013/02/22 | 1,286.5 | 1,325 | 1,265 | 1,300 | -50 | -3.7% | 78,800 |
| 2013/02/21 | 1,320 | 1,422.5 | 1,305 | 1,350 | +50 | +3.8% | 122,000 |
| 2013/02/20 | 1,250 | 1,324.5 | 1,224.5 | 1,300 | +70.5 | +5.7% | 148,800 |
| 2013/02/19 | 1,191.5 | 1,237.5 | 1,191.5 | 1,229.5 | +55 | +4.7% | 148,600 |
| 2013/02/18 | 1,090 | 1,192.5 | 1,072.5 | 1,174.5 | +59.5 | +5.3% | 36,400 |
| 2013/02/15 | 1,115 | 1,115 | 1,050 | 1,115 | ±0 | ±0% | 36,600 |
| 2013/02/14 | 1,070 | 1,140 | 1,070 | 1,115 | -5 | -0.4% | 42,800 |
| 2013/02/13 | 1,142.5 | 1,147 | 1,052.5 | 1,120 | -40 | -3.4% | 57,400 |
| 2013/02/12 | 1,195 | 1,195 | 1,135 | 1,160 | -39 | -3.3% | 46,800 |
| 2013/02/08 | 1,199.5 | 1,200 | 1,141 | 1,199 | +14 | +1.2% | 85,200 |
| 2013/02/07 | 1,167.5 | 1,275 | 1,167.5 | 1,185 | -9.5 | -0.8% | 162,000 |
| 2013/02/06 | 1,105.5 | 1,195 | 1,095 | 1,194.5 | +114 | +10.6% | 173,000 |
| 2013/02/05 | 1,073.5 | 1,120 | 1,062.5 | 1,080.5 | +14 | +1.3% | 58,600 |
| 2013/02/04 | 1,050.5 | 1,073.5 | 1,037.5 | 1,066.5 | -8.5 | -0.8% | 30,200 |
| 2013/02/01 | 989.5 | 1,075 | 975 | 1,075 | +85.5 | +8.6% | 137,800 |
| 2013/01/31 | 985 | 990.5 | 974 | 989.5 | +9.5 | +1% | 28,600 |
| 2013/01/30 | 935.5 | 980 | 925 | 980 | +45 | +4.8% | 41,400 |
| 2013/01/29 | 953 | 960 | 932.5 | 935 | -12.5 | -1.3% | 24,600 |
| 2013/01/28 | 979 | 979 | 946.5 | 947.5 | -17.5 | -1.8% | 33,800 |
| 2013/01/25 | 997.5 | 997.5 | 951 | 965 | -15 | -1.5% | 74,400 |
| 2013/01/24 | 905.5 | 982.5 | 902.5 | 980 | +70 | +7.7% | 166,800 |
| 2013/01/23 | 866.5 | 921 | 866.5 | 910 | +43.5 | +5% | 173,800 |
| 2013/01/22 | 865 | 872.5 | 865 | 866.5 | +3 | +0.3% | 11,800 |
| 2013/01/21 | 867.5 | 877.5 | 863.5 | 863.5 | +1 | +0.1% | 36,200 |
| 2013/01/18 | 866 | 874.5 | 851 | 862.5 | -2 | -0.2% | 43,600 |
| 2013/01/17 | 858.5 | 865 | 846 | 864.5 | +18.5 | +2.2% | 47,800 |
2851～
2900
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
