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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 2,218 | 2,279 | 2,173 | 2,271 | +110 | +5.1% | 69,800 |
2020/06/15 | 2,237 | 2,245 | 2,161 | 2,161 | -99 | -4.4% | 42,700 |
2020/06/12 | 2,267 | 2,269 | 2,204 | 2,260 | -55 | -2.4% | 62,500 |
2020/06/11 | 2,402 | 2,447 | 2,315 | 2,315 | -117 | -4.8% | 69,500 |
2020/06/10 | 2,461 | 2,469 | 2,430 | 2,432 | -10 | -0.4% | 45,700 |
2020/06/09 | 2,435 | 2,450 | 2,425 | 2,442 | +11 | +0.5% | 61,200 |
2020/06/08 | 2,423 | 2,447 | 2,411 | 2,431 | +17 | +0.7% | 55,200 |
2020/06/05 | 2,429 | 2,435 | 2,400 | 2,414 | -1 | ±0% | 52,600 |
2020/06/04 | 2,423 | 2,435 | 2,395 | 2,415 | +42 | +1.8% | 62,700 |
2020/06/03 | 2,348 | 2,384 | 2,346 | 2,373 | +41 | +1.8% | 72,900 |
2020/06/02 | 2,318 | 2,340 | 2,314 | 2,332 | +14 | +0.6% | 47,700 |
2020/06/01 | 2,321 | 2,347 | 2,296 | 2,318 | -16 | -0.7% | 47,200 |
2020/05/29 | 2,354 | 2,399 | 2,327 | 2,334 | -48 | -2% | 67,100 |
2020/05/28 | 2,399 | 2,399 | 2,343 | 2,382 | +26 | +1.1% | 81,700 |
2020/05/27 | 2,334 | 2,362 | 2,320 | 2,356 | +27 | +1.2% | 62,400 |
2020/05/26 | 2,318 | 2,340 | 2,314 | 2,329 | +21 | +0.9% | 48,200 |
2020/05/25 | 2,270 | 2,310 | 2,266 | 2,308 | +80 | +3.6% | 64,700 |
2020/05/22 | 2,247 | 2,252 | 2,207 | 2,228 | -10 | -0.4% | 55,100 |
2020/05/21 | 2,267 | 2,267 | 2,224 | 2,238 | -19 | -0.8% | 50,000 |
2020/05/20 | 2,252 | 2,305 | 2,251 | 2,257 | -35 | -1.5% | 54,400 |
2020/05/19 | 2,299 | 2,326 | 2,271 | 2,292 | +62 | +2.8% | 64,000 |
2020/05/18 | 2,195 | 2,260 | 2,185 | 2,230 | +1 | ±0% | 80,000 |
2020/05/15 | 2,244 | 2,262 | 2,222 | 2,229 | +19 | +0.9% | 62,200 |
2020/05/14 | 2,228 | 2,270 | 2,210 | 2,210 | -23 | -1% | 117,100 |
2020/05/13 | 2,179 | 2,250 | 2,174 | 2,233 | +52 | +2.4% | 72,200 |
2020/05/12 | 2,268 | 2,276 | 2,177 | 2,181 | -112 | -4.9% | 86,200 |
2020/05/11 | 2,103 | 2,304 | 2,070 | 2,293 | +240 | +11.7% | 197,800 |
2020/05/08 | 2,027 | 2,067 | 2,021 | 2,053 | +27 | +1.3% | 83,800 |
2020/05/07 | 1,972 | 2,045 | 1,970 | 2,026 | +45 | +2.3% | 140,000 |
2020/05/01 | 1,993 | 1,993 | 1,938 | 1,981 | -8 | -0.4% | 129,300 |
2020/04/30 | 2,017 | 2,017 | 1,967 | 1,989 | +46 | +2.4% | 75,800 |
2020/04/28 | 1,920 | 1,945 | 1,905 | 1,943 | +30 | +1.6% | 65,100 |
2020/04/27 | 1,914 | 1,941 | 1,902 | 1,913 | +18 | +0.9% | 85,800 |
2020/04/24 | 1,949 | 1,951 | 1,895 | 1,895 | -50 | -2.6% | 162,300 |
2020/04/23 | 1,904 | 1,945 | 1,901 | 1,945 | +48 | +2.5% | 69,800 |
2020/04/22 | 1,901 | 1,940 | 1,882 | 1,897 | -17 | -0.9% | 83,700 |
2020/04/21 | 1,911 | 1,921 | 1,880 | 1,914 | -28 | -1.4% | 80,500 |
2020/04/20 | 1,935 | 1,953 | 1,908 | 1,942 | -17 | -0.9% | 61,400 |
2020/04/17 | 1,951 | 2,004 | 1,918 | 1,959 | +1 | +0.1% | 78,300 |
2020/04/16 | 1,890 | 1,958 | 1,889 | 1,958 | +46 | +2.4% | 100,400 |
2020/04/15 | 1,993 | 1,997 | 1,892 | 1,912 | -69 | -3.5% | 107,600 |
2020/04/14 | 1,951 | 1,991 | 1,922 | 1,981 | +23 | +1.2% | 82,900 |
2020/04/13 | 1,975 | 1,993 | 1,937 | 1,958 | -10 | -0.5% | 64,100 |
2020/04/10 | 1,980 | 1,980 | 1,920 | 1,968 | -4 | -0.2% | 59,200 |
2020/04/09 | 1,945 | 1,974 | 1,920 | 1,972 | +10 | +0.5% | 92,700 |
2020/04/08 | 1,994 | 2,005 | 1,929 | 1,962 | -42 | -2.1% | 109,900 |
2020/04/07 | 1,928 | 2,012 | 1,926 | 2,004 | +113 | +6% | 140,700 |
2020/04/06 | 1,838 | 1,904 | 1,811 | 1,891 | +42 | +2.3% | 111,100 |
2020/04/03 | 1,829 | 1,899 | 1,807 | 1,849 | +25 | +1.4% | 81,400 |
2020/04/02 | 1,838 | 1,848 | 1,783 | 1,824 | -54 | -2.9% | 73,100 |
1051~
1100
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