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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 2022/04/18 | 2,299 | 2,308 | 2,246 | 2,281 | -48 | -2.1% | 41,100 |
| 2022/04/15 | 2,330 | 2,366 | 2,321 | 2,329 | -39 | -1.6% | 30,400 |
| 2022/04/14 | 2,312 | 2,368 | 2,312 | 2,368 | +46 | +2% | 30,000 |
| 2022/04/13 | 2,301 | 2,336 | 2,291 | 2,322 | +17 | +0.7% | 47,200 |
| 2022/04/12 | 2,338 | 2,345 | 2,300 | 2,305 | -39 | -1.7% | 42,800 |
| 2022/04/11 | 2,368 | 2,376 | 2,330 | 2,344 | -26 | -1.1% | 34,600 |
| 2022/04/08 | 2,367 | 2,389 | 2,346 | 2,370 | -21 | -0.9% | 65,200 |
| 2022/04/07 | 2,423 | 2,430 | 2,377 | 2,391 | -68 | -2.8% | 61,400 |
| 2022/04/06 | 2,500 | 2,500 | 2,455 | 2,459 | -63 | -2.5% | 23,300 |
| 2022/04/05 | 2,587 | 2,587 | 2,505 | 2,522 | -15 | -0.6% | 39,300 |
| 2022/04/04 | 2,497 | 2,539 | 2,496 | 2,537 | +44 | +1.8% | 22,300 |
| 2022/04/01 | 2,499 | 2,499 | 2,430 | 2,493 | -17 | -0.7% | 56,400 |
| 2022/03/31 | 2,508 | 2,558 | 2,501 | 2,510 | -48 | -1.9% | 66,400 |
| 2022/03/30 | 2,605 | 2,609 | 2,520 | 2,558 | -75 | -2.8% | 57,700 |
| 2022/03/29 | 2,599 | 2,643 | 2,558 | 2,633 | +40 | +1.5% | 73,500 |
| 2022/03/28 | 2,609 | 2,609 | 2,571 | 2,593 | -8 | -0.3% | 32,400 |
| 2022/03/25 | 2,613 | 2,623 | 2,585 | 2,601 | -3 | -0.1% | 33,200 |
| 2022/03/24 | 2,620 | 2,620 | 2,557 | 2,604 | -36 | -1.4% | 49,800 |
| 2022/03/23 | 2,630 | 2,656 | 2,601 | 2,640 | +38 | +1.5% | 58,600 |
| 2022/03/22 | 2,638 | 2,638 | 2,589 | 2,602 | -36 | -1.4% | 52,400 |
| 2022/03/18 | 2,591 | 2,640 | 2,562 | 2,638 | +35 | +1.3% | 81,800 |
| 2022/03/17 | 2,577 | 2,612 | 2,545 | 2,603 | +76 | +3% | 52,100 |
| 2022/03/16 | 2,559 | 2,559 | 2,502 | 2,527 | -14 | -0.6% | 37,900 |
| 2022/03/15 | 2,517 | 2,596 | 2,517 | 2,541 | +36 | +1.4% | 40,200 |
| 2022/03/14 | 2,501 | 2,528 | 2,486 | 2,505 | +13 | +0.5% | 22,700 |
| 2022/03/11 | 2,463 | 2,500 | 2,451 | 2,492 | -17 | -0.7% | 51,400 |
| 2022/03/10 | 2,427 | 2,542 | 2,404 | 2,509 | +157 | +6.7% | 118,700 |
| 2022/03/09 | 2,380 | 2,395 | 2,333 | 2,352 | +22 | +0.9% | 61,500 |
| 2022/03/08 | 2,335 | 2,373 | 2,310 | 2,330 | -40 | -1.7% | 119,000 |
| 2022/03/07 | 2,415 | 2,415 | 2,344 | 2,370 | -110 | -4.4% | 82,400 |
| 2022/03/04 | 2,527 | 2,528 | 2,470 | 2,480 | -65 | -2.6% | 39,200 |
| 2022/03/03 | 2,558 | 2,560 | 2,535 | 2,545 | +15 | +0.6% | 33,500 |
| 2022/03/02 | 2,530 | 2,543 | 2,519 | 2,530 | -66 | -2.5% | 42,300 |
| 2022/03/01 | 2,599 | 2,630 | 2,582 | 2,596 | +18 | +0.7% | 50,100 |
| 2022/02/28 | 2,570 | 2,605 | 2,527 | 2,578 | +50 | +2% | 74,700 |
| 2022/02/25 | 2,560 | 2,560 | 2,521 | 2,528 | -27 | -1.1% | 28,800 |
| 2022/02/24 | 2,550 | 2,566 | 2,520 | 2,555 | -19 | -0.7% | 50,000 |
| 2022/02/22 | 2,560 | 2,583 | 2,541 | 2,574 | -11 | -0.4% | 53,900 |
| 2022/02/21 | 2,582 | 2,600 | 2,554 | 2,585 | -42 | -1.6% | 25,500 |
| 2022/02/18 | 2,596 | 2,628 | 2,584 | 2,627 | -1 | ±0% | 33,600 |
| 2022/02/17 | 2,670 | 2,670 | 2,625 | 2,628 | -50 | -1.9% | 31,100 |
| 2022/02/16 | 2,670 | 2,690 | 2,656 | 2,678 | +56 | +2.1% | 42,300 |
| 2022/02/15 | 2,630 | 2,643 | 2,592 | 2,622 | -9 | -0.3% | 93,800 |
701～
750
件表示中 / 3655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 | 304,500円 | +4.0% | -38.4% | 3.74% | 23.03倍 | 0.81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 | 618,000円 | +2.3% | +4.3% | 2.18% | 11.31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 | 357,300円 | +0.6% | -2.1% | 3.36% | 15.11倍 | 0.62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 | 355,500円 | +2.2% | -1.0% | 3.66% | 8.41倍 | 0.68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 | 262,500円 | +0.6% | -8.5% | 4.00% | 7.18倍 | 0.99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
