ニチハの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,887 | 2,908 | 2,834 | 2,890 | -57 | -1.9% | 71,300 |
| 2025/04/03 | 2,907 | 2,948 | 2,886 | 2,947 | ±0 | ±0% | 67,400 |
| 2025/04/02 | 3,030 | 3,030 | 2,922 | 2,947 | -36 | -1.2% | 51,700 |
| 2025/04/01 | 3,005 | 3,035 | 2,983 | 2,983 | +7 | +0.2% | 55,900 |
| 2025/03/31 | 3,000 | 3,045 | 2,976 | 2,976 | -44 | -1.5% | 76,700 |
| 2025/03/28 | 3,040 | 3,070 | 3,000 | 3,020 | -105 | -3.4% | 63,300 |
| 2025/03/27 | 3,090 | 3,125 | 3,075 | 3,125 | +15 | +0.5% | 54,700 |
| 2025/03/26 | 3,105 | 3,110 | 3,060 | 3,110 | +20 | +0.6% | 42,800 |
| 2025/03/25 | 3,075 | 3,110 | 3,070 | 3,090 | +35 | +1.1% | 52,600 |
| 2025/03/24 | 3,100 | 3,105 | 3,030 | 3,055 | -55 | -1.8% | 29,500 |
| 2025/03/21 | 3,150 | 3,170 | 3,110 | 3,110 | -20 | -0.6% | 44,500 |
| 2025/03/19 | 3,125 | 3,170 | 3,125 | 3,130 | ±0 | ±0% | 28,000 |
| 2025/03/18 | 3,125 | 3,150 | 3,110 | 3,130 | +5 | +0.2% | 42,200 |
| 2025/03/17 | 3,090 | 3,155 | 3,090 | 3,125 | +35 | +1.1% | 65,300 |
| 2025/03/14 | 3,055 | 3,110 | 3,055 | 3,090 | ±0 | ±0% | 65,200 |
| 2025/03/13 | 3,085 | 3,120 | 3,075 | 3,090 | +20 | +0.7% | 48,200 |
| 2025/03/12 | 3,050 | 3,085 | 3,045 | 3,070 | +5 | +0.2% | 41,500 |
| 2025/03/11 | 3,085 | 3,120 | 3,020 | 3,065 | -15 | -0.5% | 68,500 |
| 2025/03/10 | 3,130 | 3,135 | 3,070 | 3,080 | -40 | -1.3% | 49,000 |
| 2025/03/07 | 3,100 | 3,130 | 3,095 | 3,120 | +30 | +1% | 60,600 |
| 2025/03/06 | 3,125 | 3,130 | 3,085 | 3,090 | +10 | +0.3% | 43,300 |
| 2025/03/05 | 3,085 | 3,110 | 3,065 | 3,080 | +25 | +0.8% | 54,500 |
| 2025/03/04 | 3,060 | 3,090 | 3,040 | 3,055 | +10 | +0.3% | 39,800 |
| 2025/03/03 | 3,050 | 3,060 | 2,995 | 3,045 | +40 | +1.3% | 74,100 |
| 2025/02/28 | 3,015 | 3,050 | 2,988 | 3,005 | +6 | +0.2% | 84,400 |
| 2025/02/27 | 3,010 | 3,010 | 2,970 | 2,999 | +8 | +0.3% | 36,200 |
| 2025/02/26 | 2,990 | 3,050 | 2,969 | 2,991 | +19 | +0.6% | 61,300 |
| 2025/02/25 | 2,985 | 3,040 | 2,967 | 2,972 | -28 | -0.9% | 76,200 |
| 2025/02/21 | 3,000 | 3,025 | 2,968 | 3,000 | -40 | -1.3% | 63,900 |
| 2025/02/20 | 3,015 | 3,070 | 2,999 | 3,040 | +5 | +0.2% | 67,000 |
| 2025/02/19 | 3,010 | 3,095 | 3,010 | 3,035 | -10 | -0.3% | 78,600 |
| 2025/02/18 | 3,000 | 3,045 | 2,991 | 3,045 | +66 | +2.2% | 48,100 |
| 2025/02/17 | 3,000 | 3,010 | 2,979 | 2,979 | +2 | +0.1% | 38,800 |
| 2025/02/14 | 3,020 | 3,025 | 2,962 | 2,977 | -23 | -0.8% | 33,400 |
| 2025/02/13 | 3,000 | 3,025 | 2,981 | 3,000 | +10 | +0.3% | 58,000 |
| 2025/02/12 | 3,015 | 3,015 | 2,963 | 2,990 | +27 | +0.9% | 52,100 |
| 2025/02/10 | 2,986 | 3,000 | 2,953 | 2,963 | +11 | +0.4% | 50,000 |
| 2025/02/07 | 2,977 | 2,989 | 2,939 | 2,952 | +19 | +0.6% | 61,600 |
| 2025/02/06 | 2,921 | 2,969 | 2,921 | 2,933 | +13 | +0.4% | 48,900 |
| 2025/02/05 | 2,907 | 2,938 | 2,900 | 2,920 | +50 | +1.7% | 68,300 |
| 2025/02/04 | 2,923 | 2,934 | 2,855 | 2,870 | -3 | -0.1% | 40,600 |
| 2025/02/03 | 2,925 | 2,971 | 2,853 | 2,873 | -35 | -1.2% | 92,600 |
| 2025/01/31 | 2,913 | 2,919 | 2,880 | 2,908 | -3 | -0.1% | 30,600 |
| 2025/01/30 | 2,870 | 2,916 | 2,860 | 2,911 | +23 | +0.8% | 41,600 |
| 2025/01/29 | 2,873 | 2,891 | 2,851 | 2,888 | +15 | +0.5% | 60,500 |
| 2025/01/28 | 2,875 | 2,895 | 2,859 | 2,873 | +12 | +0.4% | 37,400 |
| 2025/01/27 | 2,842 | 2,886 | 2,842 | 2,861 | +36 | +1.3% | 18,100 |
| 2025/01/24 | 2,870 | 2,880 | 2,825 | 2,825 | -11 | -0.4% | 25,400 |
| 2025/01/23 | 2,852 | 2,867 | 2,816 | 2,836 | -38 | -1.3% | 26,400 |
| 2025/01/22 | 2,853 | 2,875 | 2,830 | 2,874 | +48 | +1.7% | 31,800 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ニチハ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチハ | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85倍 | 0.77倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 住阪セメ | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| ノリタケ | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 黒崎播磨 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
