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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 3,665 | 3,700 | 3,600 | 3,680 | +50 | +1.4% | 46,600 |
| 2024/04/26 | 3,600 | 3,645 | 3,530 | 3,630 | +25 | +0.7% | 53,800 |
| 2024/04/25 | 3,615 | 3,675 | 3,580 | 3,605 | -10 | -0.3% | 31,600 |
| 2024/04/24 | 3,595 | 3,630 | 3,560 | 3,615 | +35 | +1% | 45,800 |
| 2024/04/23 | 3,660 | 3,660 | 3,565 | 3,580 | -50 | -1.4% | 31,200 |
| 2024/04/22 | 3,645 | 3,670 | 3,600 | 3,630 | -5 | -0.1% | 33,700 |
| 2024/04/19 | 3,625 | 3,660 | 3,555 | 3,635 | -15 | -0.4% | 83,200 |
| 2024/04/18 | 3,610 | 3,670 | 3,610 | 3,650 | +25 | +0.7% | 47,600 |
| 2024/04/17 | 3,645 | 3,685 | 3,590 | 3,625 | -10 | -0.3% | 91,100 |
| 2024/04/16 | 3,610 | 3,660 | 3,610 | 3,635 | -35 | -1% | 84,800 |
| 2024/04/15 | 3,555 | 3,680 | 3,555 | 3,670 | +85 | +2.4% | 46,700 |
| 2024/04/12 | 3,595 | 3,645 | 3,580 | 3,585 | +15 | +0.4% | 36,700 |
| 2024/04/11 | 3,540 | 3,590 | 3,520 | 3,570 | -5 | -0.1% | 31,000 |
| 2024/04/10 | 3,535 | 3,605 | 3,510 | 3,575 | +65 | +1.9% | 37,300 |
| 2024/04/09 | 3,495 | 3,510 | 3,475 | 3,510 | +15 | +0.4% | 38,400 |
| 2024/04/08 | 3,460 | 3,520 | 3,460 | 3,495 | +55 | +1.6% | 37,800 |
| 2024/04/05 | 3,465 | 3,475 | 3,405 | 3,440 | -45 | -1.3% | 35,000 |
| 2024/04/04 | 3,485 | 3,530 | 3,455 | 3,485 | +10 | +0.3% | 49,200 |
| 2024/04/03 | 3,470 | 3,480 | 3,415 | 3,475 | +5 | +0.1% | 68,700 |
| 2024/04/02 | 3,525 | 3,535 | 3,450 | 3,470 | -50 | -1.4% | 72,500 |
| 2024/04/01 | 3,485 | 3,530 | 3,470 | 3,520 | +75 | +2.2% | 56,000 |
| 2024/03/29 | 3,415 | 3,475 | 3,390 | 3,445 | +35 | +1% | 58,300 |
| 2024/03/28 | 3,415 | 3,460 | 3,135 | 3,410 | -60 | -1.7% | 76,800 |
| 2024/03/27 | 3,475 | 3,490 | 3,450 | 3,470 | +35 | +1% | 72,700 |
| 2024/03/26 | 3,380 | 3,445 | 3,370 | 3,435 | +15 | +0.4% | 63,200 |
| 2024/03/25 | 3,450 | 3,450 | 3,375 | 3,420 | -45 | -1.3% | 63,000 |
| 2024/03/22 | 3,400 | 3,475 | 3,385 | 3,465 | +85 | +2.5% | 81,500 |
| 2024/03/21 | 3,420 | 3,420 | 3,360 | 3,380 | +25 | +0.7% | 59,200 |
| 2024/03/19 | 3,410 | 3,420 | 3,335 | 3,355 | -40 | -1.2% | 60,600 |
| 2024/03/18 | 3,415 | 3,415 | 3,365 | 3,395 | -15 | -0.4% | 59,300 |
| 2024/03/15 | 3,330 | 3,420 | 3,330 | 3,410 | +40 | +1.2% | 73,300 |
| 2024/03/14 | 3,290 | 3,385 | 3,275 | 3,370 | +30 | +0.9% | 57,300 |
| 2024/03/13 | 3,365 | 3,410 | 3,335 | 3,340 | -25 | -0.7% | 38,800 |
| 2024/03/12 | 3,310 | 3,375 | 3,265 | 3,365 | -10 | -0.3% | 80,700 |
| 2024/03/11 | 3,450 | 3,450 | 3,285 | 3,375 | -95 | -2.7% | 63,500 |
| 2024/03/08 | 3,425 | 3,505 | 3,405 | 3,470 | +30 | +0.9% | 113,700 |
| 2024/03/07 | 3,380 | 3,470 | 3,380 | 3,440 | +40 | +1.2% | 85,900 |
| 2024/03/06 | 3,390 | 3,415 | 3,370 | 3,400 | +25 | +0.7% | 74,400 |
| 2024/03/05 | 3,350 | 3,400 | 3,315 | 3,375 | +25 | +0.7% | 79,600 |
| 2024/03/04 | 3,420 | 3,420 | 3,330 | 3,350 | -70 | -2% | 76,200 |
| 2024/03/01 | 3,475 | 3,480 | 3,400 | 3,420 | -55 | -1.6% | 42,400 |
| 2024/02/29 | 3,470 | 3,500 | 3,460 | 3,475 | +20 | +0.6% | 73,300 |
| 2024/02/28 | 3,475 | 3,480 | 3,440 | 3,455 | +15 | +0.4% | 44,100 |
| 2024/02/27 | 3,390 | 3,475 | 3,390 | 3,440 | +20 | +0.6% | 53,400 |
| 2024/02/26 | 3,485 | 3,515 | 3,405 | 3,420 | -85 | -2.4% | 43,200 |
| 2024/02/22 | 3,520 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 54,700 |
| 2024/02/21 | 3,480 | 3,515 | 3,450 | 3,480 | +25 | +0.7% | 45,400 |
| 2024/02/20 | 3,500 | 3,525 | 3,455 | 3,455 | -45 | -1.3% | 38,000 |
| 2024/02/19 | 3,505 | 3,540 | 3,480 | 3,500 | +10 | +0.3% | 32,100 |
| 2024/02/16 | 3,480 | 3,580 | 3,460 | 3,490 | +25 | +0.7% | 93,300 |
1～
50
件表示中 / 3446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 | 361,500円 | +6.5% | -5.5% | 3.15% | 15.43倍 | 1.03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 |
| 東洋炭素 | 793,000円 | +9.6% | +3.1% | 1.51% | 21.88倍 | 1.97倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 三谷セキ | 574,000円 | -4.7% | +10.1% | 1.39% | 12.81倍 | 1.42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 |
| 住阪セメ | 390,000円 | +9.5% | - | 3.08% | 11.32倍 | 0.72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 |
| 黒崎播磨 | 326,500円 | +6.8% | +28.3% | 3.06% | 8.33倍 | 1.37倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
