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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,842 | 2,850 | 2,812 | 2,826 | -3 | -0.1% | 24,000 |
| 2025/01/20 | 2,820 | 2,845 | 2,815 | 2,829 | +29 | +1% | 14,300 |
| 2025/01/17 | 2,794 | 2,812 | 2,772 | 2,800 | +6 | +0.2% | 23,900 |
| 2025/01/16 | 2,809 | 2,828 | 2,786 | 2,794 | -15 | -0.5% | 31,000 |
| 2025/01/15 | 2,818 | 2,819 | 2,781 | 2,809 | -9 | -0.3% | 28,600 |
| 2025/01/14 | 2,806 | 2,853 | 2,800 | 2,818 | +3 | +0.1% | 37,800 |
| 2025/01/10 | 2,850 | 2,865 | 2,806 | 2,815 | -35 | -1.2% | 24,500 |
| 2025/01/09 | 2,890 | 2,890 | 2,837 | 2,850 | -22 | -0.8% | 32,100 |
| 2025/01/08 | 2,842 | 2,895 | 2,842 | 2,872 | +5 | +0.2% | 42,600 |
| 2025/01/07 | 2,877 | 2,885 | 2,832 | 2,867 | -10 | -0.3% | 52,100 |
| 2025/01/06 | 2,934 | 2,934 | 2,866 | 2,877 | -43 | -1.5% | 64,200 |
| 2024/12/30 | 2,935 | 2,969 | 2,911 | 2,920 | -15 | -0.5% | 38,600 |
| 2024/12/27 | 2,934 | 2,942 | 2,912 | 2,935 | +12 | +0.4% | 38,700 |
| 2024/12/26 | 2,935 | 2,950 | 2,923 | 2,923 | -12 | -0.4% | 33,800 |
| 2024/12/25 | 2,925 | 2,935 | 2,886 | 2,935 | +11 | +0.4% | 20,700 |
| 2024/12/24 | 2,935 | 2,947 | 2,920 | 2,924 | +19 | +0.7% | 16,700 |
| 2024/12/23 | 2,899 | 2,927 | 2,890 | 2,905 | -7 | -0.2% | 26,500 |
| 2024/12/20 | 2,932 | 2,937 | 2,907 | 2,912 | -25 | -0.9% | 76,900 |
| 2024/12/19 | 2,900 | 2,946 | 2,891 | 2,937 | +9 | +0.3% | 25,600 |
| 2024/12/18 | 2,951 | 2,982 | 2,914 | 2,928 | -35 | -1.2% | 47,000 |
| 2024/12/17 | 2,953 | 2,965 | 2,917 | 2,963 | +53 | +1.8% | 43,100 |
| 2024/12/16 | 2,920 | 2,944 | 2,905 | 2,910 | -10 | -0.3% | 23,900 |
| 2024/12/13 | 2,895 | 2,957 | 2,895 | 2,920 | +3 | +0.1% | 49,300 |
| 2024/12/12 | 2,882 | 2,927 | 2,875 | 2,917 | +51 | +1.8% | 45,900 |
| 2024/12/11 | 2,868 | 2,890 | 2,850 | 2,866 | -23 | -0.8% | 24,600 |
| 2024/12/10 | 2,933 | 2,933 | 2,880 | 2,889 | -6 | -0.2% | 48,600 |
| 2024/12/09 | 2,845 | 2,900 | 2,844 | 2,895 | +57 | +2% | 39,500 |
| 2024/12/06 | 2,832 | 2,848 | 2,824 | 2,838 | -22 | -0.8% | 18,200 |
| 2024/12/05 | 2,868 | 2,875 | 2,847 | 2,860 | +26 | +0.9% | 27,400 |
| 2024/12/04 | 2,927 | 2,927 | 2,832 | 2,834 | -57 | -2% | 46,900 |
| 2024/12/03 | 2,897 | 2,922 | 2,891 | 2,891 | +6 | +0.2% | 42,000 |
| 2024/12/02 | 2,887 | 2,898 | 2,851 | 2,885 | +47 | +1.7% | 43,800 |
| 2024/11/29 | 2,835 | 2,875 | 2,835 | 2,838 | -36 | -1.3% | 16,100 |
| 2024/11/28 | 2,845 | 2,883 | 2,834 | 2,874 | +33 | +1.2% | 29,000 |
| 2024/11/27 | 2,923 | 2,923 | 2,833 | 2,841 | -79 | -2.7% | 45,300 |
| 2024/11/26 | 2,894 | 2,927 | 2,882 | 2,920 | +26 | +0.9% | 31,200 |
| 2024/11/25 | 2,979 | 2,981 | 2,894 | 2,894 | -59 | -2% | 49,700 |
| 2024/11/22 | 2,919 | 2,965 | 2,914 | 2,953 | +48 | +1.7% | 37,000 |
| 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 |
51～
100
件表示中 / 3673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 | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85倍 | 0.77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 |
| 住阪セメ | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
| ノリタケ | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63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 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85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
