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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 2,930 | 2,959 | 2,898 | 2,929 | -71 | -2.4% | 94,900 |
| 2021/03/03 | 3,000 | 3,010 | 2,980 | 3,000 | -40 | -1.3% | 68,400 |
| 2021/03/02 | 3,095 | 3,100 | 3,025 | 3,040 | -25 | -0.8% | 44,100 |
| 2021/03/01 | 2,991 | 3,065 | 2,991 | 3,065 | +74 | +2.5% | 108,900 |
| 2021/02/26 | 3,050 | 3,085 | 2,986 | 2,991 | -44 | -1.4% | 122,500 |
| 2021/02/25 | 3,050 | 3,055 | 3,010 | 3,035 | -50 | -1.6% | 75,000 |
| 2021/02/24 | 3,070 | 3,105 | 3,050 | 3,085 | +40 | +1.3% | 130,600 |
| 2021/02/22 | 3,090 | 3,115 | 3,025 | 3,045 | +10 | +0.3% | 87,900 |
| 2021/02/19 | 3,050 | 3,060 | 3,015 | 3,035 | -70 | -2.3% | 79,600 |
| 2021/02/18 | 3,165 | 3,195 | 3,100 | 3,105 | -45 | -1.4% | 46,600 |
| 2021/02/17 | 3,155 | 3,165 | 3,135 | 3,150 | -45 | -1.4% | 64,800 |
| 2021/02/16 | 3,200 | 3,205 | 3,170 | 3,195 | -20 | -0.6% | 41,400 |
| 2021/02/15 | 3,200 | 3,245 | 3,195 | 3,215 | -85 | -2.6% | 78,200 |
| 2021/02/12 | 3,340 | 3,340 | 3,285 | 3,300 | -20 | -0.6% | 69,600 |
| 2021/02/10 | 3,325 | 3,340 | 3,295 | 3,320 | -60 | -1.8% | 85,500 |
| 2021/02/09 | 3,355 | 3,385 | 3,340 | 3,380 | +5 | +0.1% | 49,000 |
| 2021/02/08 | 3,385 | 3,405 | 3,355 | 3,375 | +10 | +0.3% | 64,100 |
| 2021/02/05 | 3,415 | 3,415 | 3,325 | 3,365 | +20 | +0.6% | 133,000 |
| 2021/02/04 | 3,300 | 3,365 | 3,290 | 3,345 | -80 | -2.3% | 154,600 |
| 2021/02/03 | 3,430 | 3,475 | 3,375 | 3,425 | -25 | -0.7% | 28,400 |
| 2021/02/02 | 3,390 | 3,500 | 3,390 | 3,450 | +50 | +1.5% | 62,800 |
| 2021/02/01 | 3,190 | 3,455 | 3,185 | 3,400 | +270 | +8.6% | 83,700 |
| 2021/01/29 | 3,130 | 3,180 | 3,100 | 3,130 | +5 | +0.2% | 89,800 |
| 2021/01/28 | 3,075 | 3,155 | 3,075 | 3,125 | ±0 | ±0% | 79,300 |
| 2021/01/27 | 3,170 | 3,195 | 3,125 | 3,125 | -60 | -1.9% | 82,400 |
| 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 |
1101～
1150
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
