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 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 3,250 | 3,250 | 3,170 | 3,185 | -105 | -3.2% | 51,400 |
| 2021/01/25 | 3,240 | 3,290 | 3,205 | 3,290 | +95 | +3% | 34,700 |
| 2021/01/22 | 3,180 | 3,235 | 3,165 | 3,195 | -35 | -1.1% | 37,600 |
| 2021/01/21 | 3,180 | 3,245 | 3,180 | 3,230 | +55 | +1.7% | 54,500 |
| 2021/01/20 | 3,195 | 3,195 | 3,160 | 3,175 | -20 | -0.6% | 38,000 |
| 2021/01/19 | 3,250 | 3,250 | 3,185 | 3,195 | -35 | -1.1% | 58,400 |
| 2021/01/18 | 3,235 | 3,245 | 3,165 | 3,230 | -5 | -0.2% | 45,500 |
| 2021/01/15 | 3,360 | 3,360 | 3,185 | 3,235 | -125 | -3.7% | 77,100 |
| 2021/01/14 | 3,310 | 3,360 | 3,290 | 3,360 | +40 | +1.2% | 58,000 |
| 2021/01/13 | 3,345 | 3,360 | 3,275 | 3,320 | -45 | -1.3% | 50,100 |
| 2021/01/12 | 3,390 | 3,445 | 3,320 | 3,365 | +40 | +1.2% | 64,300 |
| 2021/01/08 | 3,250 | 3,345 | 3,230 | 3,325 | +95 | +2.9% | 78,500 |
| 2021/01/07 | 3,200 | 3,250 | 3,195 | 3,230 | +80 | +2.5% | 81,900 |
| 2021/01/06 | 3,240 | 3,240 | 3,145 | 3,150 | -60 | -1.9% | 29,700 |
| 2021/01/05 | 3,215 | 3,250 | 3,210 | 3,210 | -40 | -1.2% | 43,000 |
| 2021/01/04 | 3,260 | 3,260 | 3,205 | 3,250 | ±0 | ±0% | 37,700 |
| 2020/12/30 | 3,260 | 3,290 | 3,210 | 3,250 | -10 | -0.3% | 47,300 |
| 2020/12/29 | 3,285 | 3,300 | 3,210 | 3,260 | +15 | +0.5% | 58,200 |
| 2020/12/28 | 3,210 | 3,275 | 3,210 | 3,245 | +45 | +1.4% | 49,400 |
| 2020/12/25 | 3,200 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 36,200 |
| 2020/12/24 | 3,190 | 3,220 | 3,165 | 3,180 | +25 | +0.8% | 38,400 |
| 2020/12/23 | 3,160 | 3,175 | 3,125 | 3,155 | +35 | +1.1% | 39,800 |
| 2020/12/22 | 3,170 | 3,170 | 3,110 | 3,120 | -50 | -1.6% | 48,500 |
| 2020/12/21 | 3,170 | 3,210 | 3,155 | 3,170 | ±0 | ±0% | 41,600 |
| 2020/12/18 | 3,170 | 3,200 | 3,150 | 3,170 | -5 | -0.2% | 81,100 |
| 2020/12/17 | 3,165 | 3,185 | 3,115 | 3,175 | +20 | +0.6% | 49,100 |
| 2020/12/16 | 3,175 | 3,175 | 3,120 | 3,155 | +5 | +0.2% | 31,200 |
| 2020/12/15 | 3,150 | 3,175 | 3,145 | 3,150 | -10 | -0.3% | 37,500 |
| 2020/12/14 | 3,165 | 3,205 | 3,155 | 3,160 | ±0 | ±0% | 71,200 |
| 2020/12/11 | 3,130 | 3,185 | 3,100 | 3,160 | +5 | +0.2% | 41,900 |
| 2020/12/10 | 3,265 | 3,270 | 3,130 | 3,155 | -55 | -1.7% | 75,900 |
| 2020/12/09 | 3,160 | 3,215 | 3,095 | 3,210 | +40 | +1.3% | 106,400 |
| 2020/12/08 | 3,285 | 3,290 | 3,155 | 3,170 | -140 | -4.2% | 80,300 |
| 2020/12/07 | 3,355 | 3,370 | 3,290 | 3,310 | -45 | -1.3% | 79,100 |
| 2020/12/04 | 3,290 | 3,360 | 3,280 | 3,355 | -5 | -0.1% | 51,700 |
| 2020/12/03 | 3,320 | 3,370 | 3,320 | 3,360 | +25 | +0.7% | 79,000 |
| 2020/12/02 | 3,340 | 3,370 | 3,310 | 3,335 | +10 | +0.3% | 110,500 |
| 2020/12/01 | 3,260 | 3,365 | 3,255 | 3,325 | +65 | +2% | 114,300 |
| 2020/11/30 | 3,350 | 3,355 | 3,260 | 3,260 | -105 | -3.1% | 120,300 |
| 2020/11/27 | 3,370 | 3,380 | 3,350 | 3,365 | -10 | -0.3% | 118,700 |
| 2020/11/26 | 3,350 | 3,405 | 3,325 | 3,375 | +25 | +0.7% | 57,500 |
| 2020/11/25 | 3,400 | 3,465 | 3,350 | 3,350 | ±0 | ±0% | 86,400 |
| 2020/11/24 | 3,305 | 3,385 | 3,285 | 3,350 | +165 | +5.2% | 100,000 |
| 2020/11/20 | 3,135 | 3,200 | 3,135 | 3,185 | +40 | +1.3% | 52,500 |
| 2020/11/19 | 3,110 | 3,165 | 3,090 | 3,145 | +25 | +0.8% | 70,600 |
| 2020/11/18 | 3,120 | 3,155 | 3,105 | 3,120 | ±0 | ±0% | 66,300 |
| 2020/11/17 | 3,140 | 3,180 | 3,095 | 3,120 | -15 | -0.5% | 64,800 |
| 2020/11/16 | 3,075 | 3,165 | 3,065 | 3,135 | +105 | +3.5% | 78,600 |
| 2020/11/13 | 3,135 | 3,135 | 3,010 | 3,030 | -125 | -4% | 84,600 |
| 2020/11/12 | 3,195 | 3,205 | 3,130 | 3,155 | -30 | -0.9% | 71,000 |
901～
950
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
