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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 3,225 | 3,225 | 3,160 | 3,185 | +30 | +1% | 79,200 |
2020/11/10 | 3,250 | 3,280 | 3,140 | 3,155 | -25 | -0.8% | 91,500 |
2020/11/09 | 3,175 | 3,190 | 3,105 | 3,180 | +5 | +0.2% | 85,800 |
2020/11/06 | 3,085 | 3,200 | 3,085 | 3,175 | +65 | +2.1% | 79,400 |
2020/11/05 | 3,110 | 3,135 | 3,075 | 3,110 | ±0 | ±0% | 123,300 |
2020/11/04 | 3,110 | 3,130 | 3,055 | 3,110 | +35 | +1.1% | 54,100 |
2020/11/02 | 3,055 | 3,125 | 3,050 | 3,075 | +35 | +1.2% | 76,900 |
2020/10/30 | 3,075 | 3,095 | 3,020 | 3,040 | -55 | -1.8% | 48,300 |
2020/10/29 | 3,080 | 3,110 | 3,075 | 3,095 | -25 | -0.8% | 32,000 |
2020/10/28 | 3,100 | 3,135 | 3,075 | 3,120 | -20 | -0.6% | 50,800 |
2020/10/27 | 3,125 | 3,170 | 3,075 | 3,140 | +25 | +0.8% | 50,800 |
2020/10/26 | 3,130 | 3,145 | 3,100 | 3,115 | -65 | -2% | 43,600 |
2020/10/23 | 3,190 | 3,205 | 3,150 | 3,180 | +15 | +0.5% | 63,700 |
2020/10/22 | 3,185 | 3,205 | 3,145 | 3,165 | -60 | -1.9% | 46,400 |
2020/10/21 | 3,265 | 3,290 | 3,225 | 3,225 | -60 | -1.8% | 88,600 |
2020/10/20 | 3,140 | 3,310 | 3,135 | 3,285 | +160 | +5.1% | 142,500 |
2020/10/19 | 3,130 | 3,155 | 3,095 | 3,125 | +20 | +0.6% | 78,100 |
2020/10/16 | 3,130 | 3,130 | 3,090 | 3,105 | -30 | -1% | 33,900 |
2020/10/15 | 3,135 | 3,165 | 3,115 | 3,135 | -20 | -0.6% | 33,600 |
2020/10/14 | 3,135 | 3,175 | 3,110 | 3,155 | -10 | -0.3% | 46,500 |
2020/10/13 | 3,200 | 3,200 | 3,125 | 3,165 | -35 | -1.1% | 34,700 |
2020/10/12 | 3,210 | 3,235 | 3,150 | 3,200 | -40 | -1.2% | 79,100 |
2020/10/09 | 3,200 | 3,250 | 3,165 | 3,240 | +40 | +1.3% | 73,000 |
2020/10/08 | 3,190 | 3,210 | 3,160 | 3,200 | +35 | +1.1% | 74,700 |
2020/10/07 | 3,150 | 3,195 | 3,125 | 3,165 | -20 | -0.6% | 75,800 |
2020/10/06 | 3,240 | 3,255 | 3,170 | 3,185 | -50 | -1.5% | 58,300 |
2020/10/05 | 3,160 | 3,250 | 3,150 | 3,235 | +110 | +3.5% | 98,100 |
2020/10/02 | 3,160 | 3,190 | 3,125 | 3,125 | - | - | 87,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,195 | 3,210 | 3,155 | 3,160 | -25 | -0.8% | 109,500 |
2020/09/29 | 3,205 | 3,245 | 3,140 | 3,185 | -15 | -0.5% | 132,400 |
2020/09/28 | 3,170 | 3,205 | 3,135 | 3,200 | +25 | +0.8% | 119,700 |
2020/09/25 | 3,190 | 3,205 | 3,140 | 3,175 | +25 | +0.8% | 155,600 |
2020/09/24 | 3,155 | 3,170 | 3,110 | 3,150 | -25 | -0.8% | 81,200 |
2020/09/23 | 3,135 | 3,215 | 3,110 | 3,175 | +40 | +1.3% | 120,400 |
2020/09/18 | 3,110 | 3,180 | 3,105 | 3,135 | +45 | +1.5% | 145,700 |
2020/09/17 | 3,060 | 3,125 | 3,045 | 3,090 | +20 | +0.7% | 120,100 |
2020/09/16 | 3,085 | 3,150 | 3,070 | 3,070 | +10 | +0.3% | 100,700 |
2020/09/15 | 3,055 | 3,065 | 3,030 | 3,060 | ±0 | ±0% | 58,800 |
2020/09/14 | 3,045 | 3,095 | 3,020 | 3,060 | ±0 | ±0% | 85,000 |
2020/09/11 | 2,988 | 3,070 | 2,953 | 3,060 | +108 | +3.7% | 187,400 |
2020/09/10 | 2,855 | 2,961 | 2,841 | 2,952 | +102 | +3.6% | 180,400 |
2020/09/09 | 2,782 | 2,867 | 2,767 | 2,850 | +56 | +2% | 154,900 |
2020/09/08 | 2,672 | 2,799 | 2,672 | 2,794 | +137 | +5.2% | 125,400 |
2020/09/07 | 2,524 | 2,676 | 2,522 | 2,657 | +132 | +5.2% | 120,900 |
2020/09/04 | 2,479 | 2,531 | 2,450 | 2,525 | -4 | -0.2% | 37,900 |
2020/09/03 | 2,555 | 2,555 | 2,512 | 2,529 | +9 | +0.4% | 34,700 |
2020/09/02 | 2,529 | 2,553 | 2,503 | 2,520 | +7 | +0.3% | 26,100 |
2020/09/01 | 2,510 | 2,523 | 2,460 | 2,513 | +7 | +0.3% | 35,600 |
2020/08/31 | 2,470 | 2,530 | 2,470 | 2,506 | -3 | -0.1% | 56,500 |
951~
1000
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