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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,325 | 3,330 | 3,265 | 3,320 | +50 | +1.5% | 45,500 |
| 2021/10/29 | 3,230 | 3,280 | 3,215 | 3,270 | +40 | +1.2% | 33,000 |
| 2021/10/28 | 3,240 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 37,400 |
| 2021/10/27 | 3,245 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 13,000 |
| 2021/10/26 | 3,275 | 3,305 | 3,245 | 3,260 | ±0 | ±0% | 35,100 |
| 2021/10/25 | 3,255 | 3,290 | 3,250 | 3,260 | +5 | +0.2% | 36,100 |
| 2021/10/22 | 3,205 | 3,270 | 3,200 | 3,255 | +25 | +0.8% | 27,000 |
| 2021/10/21 | 3,225 | 3,260 | 3,220 | 3,230 | +5 | +0.2% | 37,600 |
| 2021/10/20 | 3,260 | 3,300 | 3,210 | 3,225 | -35 | -1.1% | 40,000 |
| 2021/10/19 | 3,235 | 3,280 | 3,200 | 3,260 | +40 | +1.2% | 40,700 |
| 2021/10/18 | 3,220 | 3,225 | 3,165 | 3,220 | +25 | +0.8% | 37,000 |
| 2021/10/15 | 3,165 | 3,210 | 3,160 | 3,195 | +45 | +1.4% | 34,100 |
| 2021/10/14 | 3,145 | 3,155 | 3,100 | 3,150 | +45 | +1.4% | 24,100 |
| 2021/10/13 | 3,060 | 3,130 | 3,050 | 3,105 | +55 | +1.8% | 42,500 |
| 2021/10/12 | 3,120 | 3,125 | 3,050 | 3,050 | -80 | -2.6% | 30,500 |
| 2021/10/11 | 3,100 | 3,130 | 3,090 | 3,130 | +10 | +0.3% | 11,900 |
| 2021/10/08 | 3,125 | 3,170 | 3,105 | 3,120 | +60 | +2% | 38,500 |
| 2021/10/07 | 3,065 | 3,095 | 3,045 | 3,060 | -5 | -0.2% | 24,800 |
| 2021/10/06 | 3,080 | 3,135 | 3,055 | 3,065 | ±0 | ±0% | 47,700 |
| 2021/10/05 | 3,120 | 3,140 | 3,065 | 3,065 | -100 | -3.2% | 43,800 |
| 2021/10/04 | 3,175 | 3,210 | 3,160 | 3,165 | +15 | +0.5% | 31,900 |
| 2021/10/01 | 3,195 | 3,200 | 3,115 | 3,150 | -50 | -1.6% | 55,700 |
| 2021/09/30 | 3,240 | 3,260 | 3,190 | 3,200 | +15 | +0.5% | 70,800 |
| 2021/09/29 | 3,205 | 3,220 | 3,135 | 3,185 | -90 | -2.7% | 55,600 |
| 2021/09/28 | 3,245 | 3,300 | 3,205 | 3,275 | +10 | +0.3% | 57,300 |
| 2021/09/27 | 3,270 | 3,295 | 3,220 | 3,265 | -55 | -1.7% | 57,000 |
| 2021/09/24 | 3,280 | 3,325 | 3,250 | 3,320 | +40 | +1.2% | 78,900 |
| 2021/09/22 | 3,340 | 3,340 | 3,280 | 3,280 | -95 | -2.8% | 39,600 |
| 2021/09/21 | 3,410 | 3,430 | 3,370 | 3,375 | -105 | -3% | 47,900 |
| 2021/09/17 | 3,540 | 3,565 | 3,470 | 3,480 | -10 | -0.3% | 86,700 |
| 2021/09/16 | 3,530 | 3,530 | 3,475 | 3,490 | +10 | +0.3% | 45,500 |
| 2021/09/15 | 3,470 | 3,485 | 3,430 | 3,480 | -70 | -2% | 46,600 |
| 2021/09/14 | 3,445 | 3,565 | 3,435 | 3,550 | +155 | +4.6% | 76,800 |
| 2021/09/13 | 3,320 | 3,395 | 3,290 | 3,395 | +60 | +1.8% | 46,300 |
| 2021/09/10 | 3,320 | 3,335 | 3,300 | 3,335 | +15 | +0.5% | 75,000 |
| 2021/09/09 | 3,300 | 3,330 | 3,275 | 3,320 | -35 | -1% | 32,700 |
| 2021/09/08 | 3,350 | 3,370 | 3,315 | 3,355 | +40 | +1.2% | 53,900 |
| 2021/09/07 | 3,355 | 3,370 | 3,285 | 3,315 | -10 | -0.3% | 70,100 |
| 2021/09/06 | 3,300 | 3,340 | 3,290 | 3,325 | ±0 | ±0% | 44,800 |
| 2021/09/03 | 3,235 | 3,340 | 3,225 | 3,325 | +45 | +1.4% | 50,300 |
| 2021/09/02 | 3,215 | 3,310 | 3,210 | 3,280 | +80 | +2.5% | 44,300 |
| 2021/09/01 | 3,215 | 3,260 | 3,185 | 3,200 | -40 | -1.2% | 39,600 |
| 2021/08/31 | 3,200 | 3,285 | 3,175 | 3,240 | +70 | +2.2% | 48,200 |
| 2021/08/30 | 3,150 | 3,175 | 3,115 | 3,170 | +65 | +2.1% | 37,300 |
| 2021/08/27 | 3,055 | 3,125 | 3,055 | 3,105 | +50 | +1.6% | 46,400 |
| 2021/08/26 | 2,999 | 3,100 | 2,978 | 3,055 | +56 | +1.9% | 45,500 |
| 2021/08/25 | 2,915 | 3,005 | 2,902 | 2,999 | +80 | +2.7% | 45,600 |
| 2021/08/24 | 2,865 | 2,948 | 2,851 | 2,919 | +4 | +0.1% | 29,000 |
| 2021/08/23 | 2,853 | 2,921 | 2,803 | 2,915 | +89 | +3.1% | 35,000 |
| 2021/08/20 | 2,873 | 2,894 | 2,818 | 2,826 | -96 | -3.3% | 56,000 |
751～
800
件表示中 / 3586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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33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 | 0.75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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78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
