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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,989 | 2,989 | 2,905 | 2,905 | -41 | -1.4% | 22,900 |
| 2024/11/20 | 2,944 | 2,975 | 2,936 | 2,946 | -7 | -0.2% | 38,000 |
| 2024/11/19 | 3,010 | 3,025 | 2,929 | 2,953 | -57 | -1.9% | 46,500 |
| 2024/11/18 | 3,020 | 3,040 | 2,994 | 3,010 | +25 | +0.8% | 41,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,968 | 2,985 | +10 | +0.3% | 58,600 |
| 2024/11/14 | 3,005 | 3,025 | 2,975 | 2,975 | -15 | -0.5% | 33,700 |
| 2024/11/13 | 2,918 | 3,020 | 2,918 | 2,990 | +79 | +2.7% | 78,400 |
| 2024/11/12 | 3,000 | 3,030 | 2,911 | 2,911 | -82 | -2.7% | 113,000 |
| 2024/11/11 | 3,040 | 3,045 | 2,972 | 2,993 | -62 | -2% | 91,300 |
| 2024/11/08 | 3,200 | 3,200 | 3,005 | 3,055 | -500 | -14.1% | 405,800 |
| 2024/11/07 | 3,450 | 3,570 | 3,450 | 3,555 | +120 | +3.5% | 56,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,435 | 3,435 | -30 | -0.9% | 41,200 |
| 2024/11/05 | 3,425 | 3,500 | 3,370 | 3,465 | +40 | +1.2% | 32,400 |
| 2024/11/01 | 3,445 | 3,470 | 3,425 | 3,425 | -35 | -1% | 17,400 |
| 2024/10/31 | 3,430 | 3,495 | 3,425 | 3,460 | +35 | +1% | 33,600 |
| 2024/10/30 | 3,430 | 3,450 | 3,410 | 3,425 | -5 | -0.1% | 64,700 |
| 2024/10/29 | 3,400 | 3,430 | 3,395 | 3,430 | +30 | +0.9% | 18,900 |
| 2024/10/28 | 3,375 | 3,425 | 3,375 | 3,400 | +30 | +0.9% | 33,900 |
| 2024/10/25 | 3,405 | 3,415 | 3,350 | 3,370 | -25 | -0.7% | 33,100 |
| 2024/10/24 | 3,400 | 3,420 | 3,375 | 3,395 | -25 | -0.7% | 32,600 |
| 2024/10/23 | 3,460 | 3,460 | 3,405 | 3,420 | -15 | -0.4% | 36,500 |
| 2024/10/22 | 3,480 | 3,490 | 3,400 | 3,435 | -70 | -2% | 32,000 |
| 2024/10/21 | 3,510 | 3,550 | 3,500 | 3,505 | +20 | +0.6% | 37,100 |
| 2024/10/18 | 3,440 | 3,495 | 3,440 | 3,485 | +45 | +1.3% | 25,300 |
| 2024/10/17 | 3,470 | 3,485 | 3,435 | 3,440 | -30 | -0.9% | 19,100 |
| 2024/10/16 | 3,460 | 3,520 | 3,460 | 3,470 | -20 | -0.6% | 20,900 |
| 2024/10/15 | 3,480 | 3,515 | 3,450 | 3,490 | +20 | +0.6% | 30,700 |
| 2024/10/11 | 3,500 | 3,535 | 3,470 | 3,470 | -30 | -0.9% | 28,200 |
| 2024/10/10 | 3,510 | 3,545 | 3,470 | 3,500 | -10 | -0.3% | 36,400 |
| 2024/10/09 | 3,505 | 3,540 | 3,495 | 3,510 | -5 | -0.1% | 18,700 |
| 2024/10/08 | 3,515 | 3,540 | 3,505 | 3,515 | -55 | -1.5% | 31,700 |
| 2024/10/07 | 3,585 | 3,610 | 3,545 | 3,570 | +15 | +0.4% | 32,500 |
| 2024/10/04 | 3,565 | 3,585 | 3,545 | 3,555 | -10 | -0.3% | 41,500 |
| 2024/10/03 | 3,535 | 3,575 | 3,520 | 3,565 | +100 | +2.9% | 40,700 |
| 2024/10/02 | 3,455 | 3,515 | 3,450 | 3,465 | -25 | -0.7% | 34,400 |
| 2024/10/01 | 3,475 | 3,530 | 3,475 | 3,490 | +15 | +0.4% | 31,500 |
| 2024/09/30 | 3,500 | 3,535 | 3,470 | 3,475 | -95 | -2.7% | 41,500 |
| 2024/09/27 | 3,525 | 3,610 | 3,505 | 3,570 | +10 | +0.3% | 47,500 |
| 2024/09/26 | 3,515 | 3,590 | 3,510 | 3,560 | +75 | +2.2% | 64,200 |
| 2024/09/25 | 3,455 | 3,515 | 3,420 | 3,485 | +15 | +0.4% | 36,700 |
| 2024/09/24 | 3,540 | 3,540 | 3,435 | 3,470 | -45 | -1.3% | 37,800 |
| 2024/09/20 | 3,500 | 3,525 | 3,485 | 3,515 | +25 | +0.7% | 68,400 |
| 2024/09/19 | 3,495 | 3,540 | 3,490 | 3,490 | +5 | +0.1% | 39,300 |
| 2024/09/18 | 3,535 | 3,540 | 3,475 | 3,485 | +5 | +0.1% | 41,900 |
| 2024/09/17 | 3,470 | 3,485 | 3,425 | 3,480 | +35 | +1% | 32,600 |
| 2024/09/13 | 3,430 | 3,475 | 3,410 | 3,445 | +15 | +0.4% | 54,400 |
| 2024/09/12 | 3,470 | 3,475 | 3,415 | 3,430 | +25 | +0.7% | 53,600 |
| 2024/09/11 | 3,480 | 3,480 | 3,395 | 3,405 | -60 | -1.7% | 54,000 |
| 2024/09/10 | 3,465 | 3,520 | 3,460 | 3,465 | -35 | -1% | 34,600 |
| 2024/09/09 | 3,505 | 3,545 | 3,490 | 3,500 | -70 | -2% | 50,700 |
1～
50
件表示中 / 3585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 | 293,400円 | +4.0% | -38.4% | 3.89% | 22.18倍 | 0.78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 |
| ノリタケ | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.76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 |
| 住阪セメ | 334,700円 | +0.6% | -2.1% | 3.59% | 14.15倍 | 0.59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 |
| 東洋炭素 | 452,000円 | +9.6% | +3.1% | 2.65% | 12.47倍 | 1.05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 |
| 黒崎播磨 | 248,000円 | +0.6% | -8.5% | 4.23% | 6.79倍 | 0.93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
