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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 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 |
| 2021/08/19 | 2,980 | 2,991 | 2,922 | 2,922 | -75 | -2.5% | 21,700 |
| 2021/08/18 | 3,010 | 3,035 | 2,987 | 2,997 | -53 | -1.7% | 30,000 |
| 2021/08/17 | 3,020 | 3,090 | 3,020 | 3,050 | +84 | +2.8% | 52,000 |
| 2021/08/16 | 3,020 | 3,055 | 2,930 | 2,966 | -109 | -3.5% | 81,200 |
| 2021/08/13 | 3,070 | 3,105 | 3,045 | 3,075 | +5 | +0.2% | 27,600 |
| 2021/08/12 | 3,060 | 3,100 | 3,045 | 3,070 | +35 | +1.2% | 27,500 |
| 2021/08/11 | 2,981 | 3,055 | 2,981 | 3,035 | +93 | +3.2% | 55,600 |
| 2021/08/10 | 3,005 | 3,030 | 2,934 | 2,942 | -83 | -2.7% | 43,600 |
| 2021/08/06 | 3,050 | 3,065 | 2,995 | 3,025 | -15 | -0.5% | 28,400 |
| 2021/08/05 | 3,005 | 3,085 | 3,000 | 3,040 | +35 | +1.2% | 53,100 |
| 2021/08/04 | 3,005 | 3,020 | 2,985 | 3,005 | +26 | +0.9% | 26,900 |
| 2021/08/03 | 3,025 | 3,050 | 2,970 | 2,979 | -56 | -1.8% | 43,500 |
| 2021/08/02 | 2,914 | 3,035 | 2,905 | 3,035 | +171 | +6% | 61,500 |
951～
1000
件表示中 / 3773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 | 291,000円 | -0.7% | +42.0% | 3.92% | 13.53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 | 452,000円 | -0.1% | -10.9% | 3.10% | 11.82倍 | 0.83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 | 394,500円 | +7.1% | +87.9% | 3.04% | 9.04倍 | 0.66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 |
| 日ヒューム | 326,000円 | +7.9% | 0.0% | 1.35% | 33.37倍 | 1.78倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 164,800円 | +5.4% | +0.8% | 1.97% | 19.05倍 | 2.25倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
