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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,015 | 3,035 | 3,000 | 3,025 | +25 | +0.8% | 50,300 |
| 2025/05/22 | 2,972 | 3,010 | 2,962 | 3,000 | -5 | -0.2% | 41,500 |
| 2025/05/21 | 3,000 | 3,025 | 2,970 | 3,005 | +5 | +0.2% | 51,000 |
| 2025/05/20 | 3,030 | 3,055 | 2,995 | 3,000 | -30 | -1% | 62,600 |
| 2025/05/19 | 3,005 | 3,035 | 2,969 | 3,030 | +25 | +0.8% | 43,700 |
| 2025/05/16 | 3,010 | 3,020 | 2,973 | 3,005 | -5 | -0.2% | 27,200 |
| 2025/05/15 | 3,000 | 3,025 | 2,973 | 3,010 | +18 | +0.6% | 57,800 |
| 2025/05/14 | 2,942 | 3,015 | 2,912 | 2,992 | +70 | +2.4% | 75,300 |
| 2025/05/13 | 2,975 | 2,975 | 2,901 | 2,922 | -27 | -0.9% | 29,500 |
| 2025/05/12 | 2,967 | 2,967 | 2,930 | 2,949 | +13 | +0.4% | 11,400 |
| 2025/05/09 | 2,937 | 2,953 | 2,912 | 2,936 | +12 | +0.4% | 30,200 |
| 2025/05/08 | 2,926 | 2,926 | 2,888 | 2,924 | +16 | +0.6% | 25,800 |
| 2025/05/07 | 2,866 | 2,930 | 2,866 | 2,908 | +48 | +1.7% | 35,000 |
| 2025/05/02 | 2,910 | 2,910 | 2,857 | 2,860 | -31 | -1.1% | 36,700 |
| 2025/05/01 | 2,872 | 2,913 | 2,863 | 2,891 | -8 | -0.3% | 34,000 |
| 2025/04/30 | 2,945 | 2,945 | 2,880 | 2,899 | -24 | -0.8% | 40,900 |
| 2025/04/28 | 2,942 | 2,942 | 2,887 | 2,923 | +7 | +0.2% | 34,300 |
| 2025/04/25 | 2,885 | 2,929 | 2,876 | 2,916 | +42 | +1.5% | 18,000 |
| 2025/04/24 | 2,921 | 2,924 | 2,858 | 2,874 | -42 | -1.4% | 25,100 |
| 2025/04/23 | 2,890 | 2,916 | 2,876 | 2,916 | +27 | +0.9% | 55,400 |
| 2025/04/22 | 2,892 | 2,925 | 2,845 | 2,889 | -10 | -0.3% | 53,900 |
| 2025/04/21 | 2,920 | 2,943 | 2,875 | 2,899 | -38 | -1.3% | 29,400 |
| 2025/04/18 | 2,860 | 2,940 | 2,858 | 2,937 | +104 | +3.7% | 30,300 |
| 2025/04/17 | 2,848 | 2,859 | 2,818 | 2,833 | -15 | -0.5% | 33,700 |
| 2025/04/16 | 2,891 | 2,891 | 2,821 | 2,848 | -13 | -0.5% | 38,000 |
| 2025/04/15 | 2,901 | 2,905 | 2,861 | 2,861 | -13 | -0.5% | 25,600 |
| 2025/04/14 | 2,931 | 2,931 | 2,863 | 2,874 | -7 | -0.2% | 27,900 |
| 2025/04/11 | 2,888 | 2,888 | 2,800 | 2,881 | -23 | -0.8% | 35,000 |
| 2025/04/10 | 2,957 | 2,970 | 2,872 | 2,904 | +92 | +3.3% | 41,000 |
| 2025/04/09 | 2,780 | 2,845 | 2,780 | 2,812 | -15 | -0.5% | 75,000 |
| 2025/04/08 | 2,779 | 2,845 | 2,779 | 2,827 | +58 | +2.1% | 57,300 |
| 2025/04/07 | 2,740 | 2,829 | 2,676 | 2,769 | -121 | -4.2% | 75,900 |
| 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 |
1～
50
件表示中 / 3705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 | 302,500円 | -0.7% | +42.0% | 3.77% | 14.30倍 | 0.83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 |
| 三谷セキ | 660,000円 | +6.0% | -5.0% | 2.14% | 12.08倍 | 1.32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 | 372,200円 | +7.1% | +87.9% | 3.22% | 8.77倍 | 0.64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 |
| ノリタケ | 356,500円 | -0.1% | -10.9% | 3.93% | 9.63倍 | 0.67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 | 245,100円 | +1.2% | -2.1% | 4.69% | 8.25倍 | 0.87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
