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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,040 | 3,070 | 3,000 | 3,005 | -25 | -0.8% | 75,000 |
| 2018/09/27 | 3,100 | 3,120 | 3,025 | 3,030 | -135 | -4.3% | 85,800 |
| 2018/09/26 | 3,115 | 3,175 | 3,095 | 3,165 | +40 | +1.3% | 68,700 |
| 2018/09/25 | 3,140 | 3,140 | 3,075 | 3,125 | +30 | +1% | 111,000 |
| 2018/09/21 | 3,115 | 3,120 | 3,075 | 3,095 | +30 | +1% | 100,400 |
| 2018/09/20 | 3,120 | 3,145 | 3,050 | 3,065 | -10 | -0.3% | 86,300 |
| 2018/09/19 | 3,030 | 3,095 | 3,025 | 3,075 | +99 | +3.3% | 87,600 |
| 2018/09/18 | 2,907 | 2,978 | 2,873 | 2,976 | +44 | +1.5% | 112,700 |
| 2018/09/14 | 2,922 | 2,967 | 2,903 | 2,932 | +13 | +0.4% | 139,800 |
| 2018/09/13 | 2,943 | 2,998 | 2,903 | 2,919 | -12 | -0.4% | 101,900 |
| 2018/09/12 | 2,955 | 2,973 | 2,894 | 2,931 | -44 | -1.5% | 80,700 |
| 2018/09/11 | 2,999 | 3,015 | 2,955 | 2,975 | -60 | -2% | 87,200 |
| 2018/09/10 | 3,055 | 3,090 | 3,020 | 3,035 | -60 | -1.9% | 82,200 |
| 2018/09/07 | 3,070 | 3,110 | 3,040 | 3,095 | -5 | -0.2% | 53,500 |
| 2018/09/06 | 3,095 | 3,145 | 3,060 | 3,100 | -25 | -0.8% | 59,100 |
| 2018/09/05 | 3,080 | 3,175 | 3,080 | 3,125 | +5 | +0.2% | 63,400 |
| 2018/09/04 | 3,080 | 3,120 | 3,040 | 3,120 | +40 | +1.3% | 104,400 |
| 2018/09/03 | 3,115 | 3,160 | 3,065 | 3,080 | -40 | -1.3% | 48,900 |
| 2018/08/31 | 3,100 | 3,150 | 3,100 | 3,120 | -10 | -0.3% | 51,700 |
| 2018/08/30 | 3,160 | 3,160 | 3,105 | 3,130 | +10 | +0.3% | 70,100 |
| 2018/08/29 | 3,115 | 3,150 | 3,105 | 3,120 | +40 | +1.3% | 49,700 |
| 2018/08/28 | 3,105 | 3,125 | 3,075 | 3,080 | -60 | -1.9% | 69,100 |
| 2018/08/27 | 3,065 | 3,145 | 3,065 | 3,140 | +30 | +1% | 55,800 |
| 2018/08/24 | 2,995 | 3,115 | 2,991 | 3,110 | +45 | +1.5% | 101,300 |
| 2018/08/23 | 3,000 | 3,095 | 3,000 | 3,065 | ±0 | ±0% | 108,800 |
| 2018/08/22 | 3,045 | 3,080 | 3,010 | 3,065 | -20 | -0.6% | 128,400 |
| 2018/08/21 | 3,095 | 3,125 | 3,070 | 3,085 | -10 | -0.3% | 70,100 |
| 2018/08/20 | 3,130 | 3,180 | 3,090 | 3,095 | -90 | -2.8% | 82,200 |
| 2018/08/17 | 3,090 | 3,190 | 3,065 | 3,185 | +40 | +1.3% | 94,800 |
| 2018/08/16 | 3,140 | 3,175 | 3,095 | 3,145 | -115 | -3.5% | 138,600 |
| 2018/08/15 | 3,305 | 3,350 | 3,235 | 3,260 | -15 | -0.5% | 91,300 |
| 2018/08/14 | 3,270 | 3,315 | 3,230 | 3,275 | +5 | +0.2% | 58,900 |
| 2018/08/13 | 3,300 | 3,335 | 3,255 | 3,270 | -65 | -1.9% | 81,800 |
| 2018/08/10 | 3,310 | 3,385 | 3,285 | 3,335 | +40 | +1.2% | 150,400 |
| 2018/08/09 | 3,330 | 3,370 | 3,275 | 3,295 | -75 | -2.2% | 142,700 |
| 2018/08/08 | 3,445 | 3,515 | 3,355 | 3,370 | -90 | -2.6% | 125,700 |
| 2018/08/07 | 3,325 | 3,465 | 3,230 | 3,460 | +115 | +3.4% | 187,500 |
| 2018/08/06 | 3,320 | 3,400 | 3,295 | 3,345 | -185 | -5.2% | 248,400 |
| 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 |
1501～
1550
件表示中 / 3586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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.75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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 |
| 黒崎播磨 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
