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 |
---|---|---|---|---|---|---|---|
2022/07/01 | 2,637 | 2,657 | 2,597 | 2,619 | -21 | -0.8% | 68,700 |
2022/06/30 | 2,644 | 2,690 | 2,631 | 2,640 | +20 | +0.8% | 105,300 |
2022/06/29 | 2,646 | 2,654 | 2,605 | 2,620 | -44 | -1.7% | 100,700 |
2022/06/28 | 2,656 | 2,683 | 2,645 | 2,664 | +14 | +0.5% | 96,200 |
2022/06/27 | 2,672 | 2,685 | 2,632 | 2,650 | +28 | +1.1% | 96,300 |
2022/06/24 | 2,602 | 2,622 | 2,557 | 2,622 | +65 | +2.5% | 93,800 |
2022/06/23 | 2,566 | 2,606 | 2,542 | 2,557 | +8 | +0.3% | 58,100 |
2022/06/22 | 2,584 | 2,610 | 2,530 | 2,549 | +88 | +3.6% | 95,900 |
2022/06/21 | 2,470 | 2,483 | 2,444 | 2,461 | +48 | +2% | 71,600 |
2022/06/20 | 2,462 | 2,496 | 2,407 | 2,413 | -22 | -0.9% | 64,300 |
2022/06/17 | 2,425 | 2,451 | 2,400 | 2,435 | -76 | -3% | 56,000 |
2022/06/16 | 2,487 | 2,557 | 2,487 | 2,511 | +19 | +0.8% | 45,400 |
2022/06/15 | 2,502 | 2,532 | 2,492 | 2,492 | -2 | -0.1% | 61,200 |
2022/06/14 | 2,485 | 2,520 | 2,475 | 2,494 | +7 | +0.3% | 62,900 |
2022/06/13 | 2,464 | 2,512 | 2,459 | 2,487 | -20 | -0.8% | 60,300 |
2022/06/10 | 2,574 | 2,574 | 2,490 | 2,507 | -17 | -0.7% | 73,300 |
2022/06/09 | 2,569 | 2,578 | 2,518 | 2,524 | -5 | -0.2% | 48,500 |
2022/06/08 | 2,500 | 2,540 | 2,492 | 2,529 | +47 | +1.9% | 46,600 |
2022/06/07 | 2,442 | 2,512 | 2,442 | 2,482 | +55 | +2.3% | 54,800 |
2022/06/06 | 2,438 | 2,444 | 2,415 | 2,427 | -24 | -1% | 24,700 |
2022/06/03 | 2,463 | 2,480 | 2,432 | 2,451 | +2 | +0.1% | 36,200 |
2022/06/02 | 2,437 | 2,462 | 2,414 | 2,449 | +5 | +0.2% | 34,000 |
2022/06/01 | 2,385 | 2,456 | 2,385 | 2,444 | +37 | +1.5% | 47,600 |
2022/05/31 | 2,373 | 2,412 | 2,352 | 2,407 | +33 | +1.4% | 74,700 |
2022/05/30 | 2,368 | 2,404 | 2,347 | 2,374 | +40 | +1.7% | 98,400 |
2022/05/27 | 2,333 | 2,340 | 2,297 | 2,334 | +33 | +1.4% | 41,100 |
2022/05/26 | 2,254 | 2,322 | 2,252 | 2,301 | +68 | +3% | 70,500 |
2022/05/25 | 2,250 | 2,251 | 2,227 | 2,233 | -5 | -0.2% | 26,000 |
2022/05/24 | 2,250 | 2,250 | 2,233 | 2,238 | -26 | -1.1% | 34,200 |
2022/05/23 | 2,250 | 2,280 | 2,223 | 2,264 | +53 | +2.4% | 44,900 |
2022/05/20 | 2,206 | 2,215 | 2,182 | 2,211 | +1 | ±0% | 34,800 |
2022/05/19 | 2,176 | 2,210 | 2,173 | 2,210 | -39 | -1.7% | 38,400 |
2022/05/18 | 2,261 | 2,269 | 2,233 | 2,249 | -8 | -0.4% | 49,400 |
2022/05/17 | 2,212 | 2,267 | 2,212 | 2,257 | +10 | +0.4% | 37,700 |
2022/05/16 | 2,326 | 2,326 | 2,241 | 2,247 | -32 | -1.4% | 22,000 |
2022/05/13 | 2,210 | 2,279 | 2,210 | 2,279 | +39 | +1.7% | 44,100 |
2022/05/12 | 2,299 | 2,299 | 2,212 | 2,240 | -89 | -3.8% | 52,900 |
2022/05/11 | 2,301 | 2,348 | 2,297 | 2,329 | -5 | -0.2% | 47,000 |
2022/05/10 | 2,304 | 2,350 | 2,289 | 2,334 | +15 | +0.6% | 26,700 |
2022/05/09 | 2,342 | 2,355 | 2,302 | 2,319 | -42 | -1.8% | 37,200 |
2022/05/06 | 2,351 | 2,373 | 2,328 | 2,361 | +10 | +0.4% | 33,800 |
2022/05/02 | 2,350 | 2,365 | 2,319 | 2,351 | ±0 | ±0% | 34,800 |
2022/04/28 | 2,234 | 2,351 | 2,234 | 2,351 | +117 | +5.2% | 49,300 |
2022/04/27 | 2,250 | 2,280 | 2,215 | 2,234 | -58 | -2.5% | 73,900 |
2022/04/26 | 2,310 | 2,310 | 2,280 | 2,292 | -18 | -0.8% | 36,100 |
2022/04/25 | 2,301 | 2,316 | 2,281 | 2,310 | -28 | -1.2% | 33,700 |
2022/04/22 | 2,355 | 2,358 | 2,306 | 2,338 | -41 | -1.7% | 22,400 |
2022/04/21 | 2,329 | 2,388 | 2,329 | 2,379 | +40 | +1.7% | 36,500 |
2022/04/20 | 2,318 | 2,344 | 2,306 | 2,339 | +41 | +1.8% | 35,300 |
2022/04/19 | 2,299 | 2,309 | 2,277 | 2,298 | +17 | +0.7% | 35,400 |
551~
600
件表示中 / 3548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 | 357,000円 | +4.0% | +1.2% | 3.19% | 14.42倍 | 0.97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 | 593,000円 | -0.1% | -15.0% | 1.69% | 14.08倍 | 1.31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 | 407,400円 | +3.2% | +33.3% | 2.95% | 13.04倍 | 0.69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 | 608,000円 | +9.6% | +3.1% | 1.97% | 16.78倍 | 1.42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 |
ノリタケ | 399,000円 | +2.2% | -1.0% | 3.26% | 9.61倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム