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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
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
