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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 4,505 | 4,525 | 4,415 | 4,420 | -90 | -2% | 40,200 |
| 2018/05/23 | 4,540 | 4,600 | 4,505 | 4,510 | -35 | -0.8% | 46,000 |
| 2018/05/22 | 4,525 | 4,575 | 4,505 | 4,545 | +20 | +0.4% | 43,500 |
| 2018/05/21 | 4,535 | 4,590 | 4,520 | 4,525 | ±0 | ±0% | 53,800 |
| 2018/05/18 | 4,525 | 4,545 | 4,480 | 4,525 | +45 | +1% | 44,900 |
| 2018/05/17 | 4,480 | 4,505 | 4,440 | 4,480 | +45 | +1% | 38,400 |
| 2018/05/16 | 4,450 | 4,455 | 4,380 | 4,435 | -40 | -0.9% | 75,000 |
| 2018/05/15 | 4,485 | 4,485 | 4,405 | 4,475 | +25 | +0.6% | 109,400 |
| 2018/05/14 | 4,440 | 4,480 | 4,370 | 4,450 | -15 | -0.3% | 94,900 |
| 2018/05/11 | 4,580 | 4,605 | 4,435 | 4,465 | -315 | -6.6% | 163,800 |
| 2018/05/10 | 4,370 | 4,785 | 4,370 | 4,780 | +375 | +8.5% | 171,500 |
| 2018/05/09 | 4,360 | 4,475 | 4,340 | 4,405 | +70 | +1.6% | 91,200 |
| 2018/05/08 | 4,295 | 4,340 | 4,275 | 4,335 | +40 | +0.9% | 41,900 |
| 2018/05/07 | 4,310 | 4,310 | 4,240 | 4,295 | -15 | -0.3% | 35,000 |
| 2018/05/02 | 4,225 | 4,335 | 4,225 | 4,310 | +95 | +2.3% | 57,300 |
| 2018/05/01 | 4,300 | 4,300 | 4,200 | 4,215 | -135 | -3.1% | 39,100 |
| 2018/04/27 | 4,190 | 4,350 | 4,190 | 4,350 | +190 | +4.6% | 108,400 |
| 2018/04/26 | 4,105 | 4,185 | 4,035 | 4,160 | -60 | -1.4% | 168,200 |
| 2018/04/25 | 4,245 | 4,260 | 4,175 | 4,220 | -45 | -1.1% | 54,400 |
| 2018/04/24 | 4,285 | 4,300 | 4,215 | 4,265 | -30 | -0.7% | 68,400 |
| 2018/04/23 | 4,360 | 4,365 | 4,250 | 4,295 | -80 | -1.8% | 72,400 |
| 2018/04/20 | 4,360 | 4,390 | 4,340 | 4,375 | +70 | +1.6% | 88,400 |
| 2018/04/19 | 4,270 | 4,330 | 4,255 | 4,305 | +65 | +1.5% | 51,400 |
| 2018/04/18 | 4,160 | 4,265 | 4,135 | 4,240 | +100 | +2.4% | 43,900 |
| 2018/04/17 | 4,175 | 4,190 | 4,120 | 4,140 | -35 | -0.8% | 37,900 |
| 2018/04/16 | 4,160 | 4,180 | 4,130 | 4,175 | +10 | +0.2% | 24,700 |
| 2018/04/13 | 4,125 | 4,175 | 4,110 | 4,165 | +70 | +1.7% | 40,500 |
| 2018/04/12 | 4,135 | 4,135 | 4,085 | 4,095 | -40 | -1% | 38,600 |
| 2018/04/11 | 4,150 | 4,160 | 4,095 | 4,135 | +20 | +0.5% | 50,000 |
| 2018/04/10 | 4,090 | 4,145 | 4,065 | 4,115 | +10 | +0.2% | 65,000 |
| 2018/04/09 | 4,185 | 4,185 | 4,095 | 4,105 | -45 | -1.1% | 68,900 |
| 2018/04/06 | 4,115 | 4,175 | 4,115 | 4,150 | +35 | +0.9% | 74,700 |
| 2018/04/05 | 4,065 | 4,135 | 4,065 | 4,115 | +70 | +1.7% | 40,700 |
| 2018/04/04 | 4,065 | 4,075 | 4,035 | 4,045 | -20 | -0.5% | 52,000 |
| 2018/04/03 | 3,965 | 4,095 | 3,925 | 4,065 | +30 | +0.7% | 88,500 |
| 2018/04/02 | 4,065 | 4,085 | 4,035 | 4,035 | -30 | -0.7% | 50,000 |
| 2018/03/30 | 4,045 | 4,090 | 3,990 | 4,065 | +85 | +2.1% | 68,900 |
| 2018/03/29 | 3,980 | 4,025 | 3,945 | 3,980 | +65 | +1.7% | 62,000 |
| 2018/03/28 | 3,940 | 3,950 | 3,865 | 3,915 | -75 | -1.9% | 56,400 |
| 2018/03/27 | 3,840 | 3,990 | 3,835 | 3,990 | +150 | +3.9% | 93,800 |
| 2018/03/26 | 3,800 | 3,840 | 3,700 | 3,840 | +10 | +0.3% | 102,900 |
| 2018/03/23 | 3,950 | 3,970 | 3,820 | 3,830 | -260 | -6.4% | 91,800 |
| 2018/03/22 | 3,995 | 4,130 | 3,980 | 4,090 | +95 | +2.4% | 95,200 |
| 2018/03/20 | 3,970 | 4,005 | 3,935 | 3,995 | -5 | -0.1% | 52,100 |
| 2018/03/19 | 3,970 | 4,055 | 3,960 | 4,000 | -30 | -0.7% | 55,900 |
| 2018/03/16 | 4,060 | 4,070 | 4,005 | 4,030 | -30 | -0.7% | 63,800 |
| 2018/03/15 | 4,050 | 4,100 | 3,990 | 4,060 | -10 | -0.2% | 53,900 |
| 2018/03/14 | 4,025 | 4,125 | 4,015 | 4,070 | -10 | -0.2% | 77,200 |
| 2018/03/13 | 3,950 | 4,085 | 3,950 | 4,080 | +110 | +2.8% | 79,600 |
| 2018/03/12 | 3,990 | 3,990 | 3,945 | 3,970 | +65 | +1.7% | 100,000 |
1551～
1600
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
