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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 3,795 | 3,795 | 3,505 | 3,530 | -275 | -7.2% | 207,400 |
| 2018/08/02 | 3,960 | 3,960 | 3,750 | 3,805 | -150 | -3.8% | 84,400 |
| 2018/08/01 | 3,755 | 3,965 | 3,680 | 3,955 | -150 | -3.7% | 164,700 |
| 2018/07/31 | 4,085 | 4,145 | 4,035 | 4,105 | +65 | +1.6% | 75,300 |
| 2018/07/30 | 3,970 | 4,070 | 3,965 | 4,040 | +10 | +0.2% | 50,600 |
| 2018/07/27 | 3,990 | 4,075 | 3,990 | 4,030 | +55 | +1.4% | 51,100 |
| 2018/07/26 | 3,905 | 3,975 | 3,905 | 3,975 | +115 | +3% | 53,100 |
| 2018/07/25 | 3,865 | 3,885 | 3,855 | 3,860 | -15 | -0.4% | 26,800 |
| 2018/07/24 | 3,830 | 3,880 | 3,795 | 3,875 | +80 | +2.1% | 41,100 |
| 2018/07/23 | 3,770 | 3,835 | 3,765 | 3,795 | -5 | -0.1% | 34,000 |
| 2018/07/20 | 3,805 | 3,860 | 3,785 | 3,800 | -80 | -2.1% | 50,900 |
| 2018/07/19 | 3,850 | 3,910 | 3,850 | 3,880 | -5 | -0.1% | 27,900 |
| 2018/07/18 | 3,880 | 3,950 | 3,875 | 3,885 | -5 | -0.1% | 41,300 |
| 2018/07/17 | 3,835 | 3,920 | 3,825 | 3,890 | +15 | +0.4% | 57,200 |
| 2018/07/13 | 3,785 | 3,890 | 3,775 | 3,875 | +50 | +1.3% | 61,200 |
| 2018/07/12 | 3,875 | 3,890 | 3,825 | 3,825 | -20 | -0.5% | 22,400 |
| 2018/07/11 | 3,840 | 3,865 | 3,810 | 3,845 | -40 | -1% | 37,500 |
| 2018/07/10 | 3,915 | 3,935 | 3,875 | 3,885 | -20 | -0.5% | 56,400 |
| 2018/07/09 | 3,920 | 3,955 | 3,890 | 3,905 | -15 | -0.4% | 43,600 |
| 2018/07/06 | 3,845 | 3,925 | 3,845 | 3,920 | +70 | +1.8% | 33,000 |
| 2018/07/05 | 3,955 | 3,960 | 3,845 | 3,850 | -125 | -3.1% | 31,900 |
| 2018/07/04 | 3,910 | 4,005 | 3,910 | 3,975 | -5 | -0.1% | 54,800 |
| 2018/07/03 | 4,025 | 4,045 | 3,940 | 3,980 | -65 | -1.6% | 39,000 |
| 2018/07/02 | 4,185 | 4,220 | 4,040 | 4,045 | -145 | -3.5% | 32,100 |
| 2018/06/29 | 4,140 | 4,205 | 4,085 | 4,190 | +60 | +1.5% | 67,200 |
| 2018/06/28 | 4,180 | 4,205 | 4,105 | 4,130 | -70 | -1.7% | 44,300 |
| 2018/06/27 | 4,120 | 4,215 | 4,105 | 4,200 | +70 | +1.7% | 45,000 |
| 2018/06/26 | 4,055 | 4,140 | 4,035 | 4,130 | +45 | +1.1% | 47,200 |
| 2018/06/25 | 4,135 | 4,160 | 4,080 | 4,085 | -55 | -1.3% | 62,200 |
| 2018/06/22 | 4,105 | 4,155 | 4,075 | 4,140 | +20 | +0.5% | 69,000 |
| 2018/06/21 | 4,190 | 4,220 | 4,115 | 4,120 | -80 | -1.9% | 64,800 |
| 2018/06/20 | 4,220 | 4,240 | 4,120 | 4,200 | -15 | -0.4% | 51,400 |
| 2018/06/19 | 4,315 | 4,330 | 4,215 | 4,215 | -120 | -2.8% | 30,700 |
| 2018/06/18 | 4,360 | 4,360 | 4,305 | 4,335 | -30 | -0.7% | 43,100 |
| 2018/06/15 | 4,440 | 4,440 | 4,365 | 4,365 | -35 | -0.8% | 57,400 |
| 2018/06/14 | 4,495 | 4,495 | 4,375 | 4,400 | -110 | -2.4% | 40,600 |
| 2018/06/13 | 4,460 | 4,515 | 4,455 | 4,510 | +80 | +1.8% | 34,600 |
| 2018/06/12 | 4,455 | 4,480 | 4,405 | 4,430 | -10 | -0.2% | 47,200 |
| 2018/06/11 | 4,450 | 4,455 | 4,370 | 4,440 | -35 | -0.8% | 65,900 |
| 2018/06/08 | 4,405 | 4,575 | 4,405 | 4,475 | +80 | +1.8% | 111,500 |
| 2018/06/07 | 4,380 | 4,410 | 4,330 | 4,395 | -25 | -0.6% | 105,700 |
| 2018/06/06 | 4,460 | 4,470 | 4,410 | 4,420 | -85 | -1.9% | 54,100 |
| 2018/06/05 | 4,490 | 4,515 | 4,400 | 4,505 | +20 | +0.4% | 58,700 |
| 2018/06/04 | 4,435 | 4,515 | 4,425 | 4,485 | +90 | +2% | 52,100 |
| 2018/06/01 | 4,270 | 4,410 | 4,265 | 4,395 | +50 | +1.2% | 64,200 |
| 2018/05/31 | 4,295 | 4,350 | 4,270 | 4,345 | +65 | +1.5% | 98,800 |
| 2018/05/30 | 4,285 | 4,310 | 4,265 | 4,280 | -85 | -1.9% | 35,400 |
| 2018/05/29 | 4,390 | 4,390 | 4,330 | 4,365 | -30 | -0.7% | 32,300 |
| 2018/05/28 | 4,385 | 4,410 | 4,335 | 4,395 | -5 | -0.1% | 31,200 |
| 2018/05/25 | 4,415 | 4,440 | 4,380 | 4,400 | -20 | -0.5% | 28,000 |
1501～
1550
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
