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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,320 | 4,405 | 4,280 | 4,340 | -15 | -0.3% | 81,200 |
| 2018/02/20 | 4,365 | 4,440 | 4,310 | 4,355 | ±0 | ±0% | 156,000 |
| 2018/02/19 | 4,250 | 4,365 | 4,210 | 4,355 | +155 | +3.7% | 74,100 |
| 2018/02/16 | 4,090 | 4,250 | 4,080 | 4,200 | +130 | +3.2% | 94,600 |
| 2018/02/15 | 4,025 | 4,130 | 4,005 | 4,070 | +20 | +0.5% | 97,400 |
| 2018/02/14 | 4,070 | 4,190 | 4,025 | 4,050 | -45 | -1.1% | 120,200 |
| 2018/02/13 | 4,160 | 4,195 | 4,085 | 4,095 | ±0 | ±0% | 135,600 |
| 2018/02/09 | 4,030 | 4,100 | 3,980 | 4,095 | -70 | -1.7% | 113,400 |
| 2018/02/08 | 4,120 | 4,190 | 4,105 | 4,165 | +135 | +3.3% | 145,800 |
| 2018/02/07 | 4,170 | 4,230 | 4,030 | 4,030 | ±0 | ±0% | 119,100 |
| 2018/02/06 | 4,105 | 4,130 | 3,935 | 4,030 | -215 | -5.1% | 156,300 |
| 2018/02/05 | 4,340 | 4,360 | 4,225 | 4,245 | -185 | -4.2% | 155,500 |
| 2018/02/02 | 4,445 | 4,475 | 4,360 | 4,430 | -35 | -0.8% | 230,000 |
| 2018/02/01 | 4,330 | 4,475 | 4,305 | 4,465 | +70 | +1.6% | 180,800 |
| 2018/01/31 | 4,680 | 4,685 | 4,365 | 4,395 | -565 | -11.4% | 480,700 |
| 2018/01/30 | 5,020 | 5,110 | 4,945 | 4,960 | -30 | -0.6% | 95,200 |
| 2018/01/29 | 4,985 | 5,040 | 4,960 | 4,990 | +60 | +1.2% | 46,800 |
| 2018/01/26 | 4,975 | 5,020 | 4,920 | 4,930 | -25 | -0.5% | 56,900 |
| 2018/01/25 | 4,950 | 4,970 | 4,905 | 4,955 | +30 | +0.6% | 60,400 |
| 2018/01/24 | 4,845 | 4,940 | 4,835 | 4,925 | +65 | +1.3% | 57,000 |
| 2018/01/23 | 4,875 | 4,895 | 4,830 | 4,860 | +10 | +0.2% | 30,700 |
| 2018/01/22 | 4,875 | 4,875 | 4,795 | 4,850 | -5 | -0.1% | 36,200 |
| 2018/01/19 | 4,810 | 4,870 | 4,800 | 4,855 | +85 | +1.8% | 56,000 |
| 2018/01/18 | 4,900 | 4,905 | 4,770 | 4,770 | -80 | -1.6% | 68,500 |
| 2018/01/17 | 4,830 | 4,890 | 4,825 | 4,850 | ±0 | ±0% | 39,300 |
| 2018/01/16 | 4,870 | 4,885 | 4,795 | 4,850 | +50 | +1% | 119,700 |
| 2018/01/15 | 4,865 | 4,885 | 4,795 | 4,800 | +95 | +2% | 101,700 |
| 2018/01/12 | 4,760 | 4,795 | 4,695 | 4,705 | -55 | -1.2% | 74,700 |
| 2018/01/11 | 4,735 | 4,775 | 4,675 | 4,760 | +25 | +0.5% | 95,400 |
| 2018/01/10 | 4,800 | 4,800 | 4,705 | 4,735 | -75 | -1.6% | 51,200 |
| 2018/01/09 | 4,765 | 4,835 | 4,740 | 4,810 | +60 | +1.3% | 83,400 |
| 2018/01/05 | 4,735 | 4,765 | 4,725 | 4,750 | +35 | +0.7% | 48,100 |
| 2018/01/04 | 4,695 | 4,725 | 4,650 | 4,715 | -10 | -0.2% | 90,700 |
| 2017/12/29 | 4,700 | 4,730 | 4,685 | 4,725 | +75 | +1.6% | 70,700 |
| 2017/12/28 | 4,710 | 4,710 | 4,640 | 4,650 | -65 | -1.4% | 46,200 |
| 2017/12/27 | 4,680 | 4,735 | 4,670 | 4,715 | +55 | +1.2% | 57,000 |
| 2017/12/26 | 4,660 | 4,700 | 4,610 | 4,660 | +35 | +0.8% | 76,800 |
| 2017/12/25 | 4,550 | 4,635 | 4,550 | 4,625 | +120 | +2.7% | 82,700 |
| 2017/12/22 | 4,465 | 4,515 | 4,455 | 4,505 | +50 | +1.1% | 58,800 |
| 2017/12/21 | 4,335 | 4,475 | 4,320 | 4,455 | +105 | +2.4% | 50,400 |
| 2017/12/20 | 4,330 | 4,365 | 4,290 | 4,350 | +5 | +0.1% | 59,600 |
| 2017/12/19 | 4,365 | 4,375 | 4,290 | 4,345 | -60 | -1.4% | 105,300 |
| 2017/12/18 | 4,385 | 4,415 | 4,335 | 4,405 | +90 | +2.1% | 70,600 |
| 2017/12/15 | 4,300 | 4,345 | 4,300 | 4,315 | +5 | +0.1% | 57,500 |
| 2017/12/14 | 4,390 | 4,425 | 4,300 | 4,310 | -40 | -0.9% | 87,800 |
| 2017/12/13 | 4,405 | 4,405 | 4,340 | 4,350 | -60 | -1.4% | 50,200 |
| 2017/12/12 | 4,340 | 4,420 | 4,340 | 4,410 | +75 | +1.7% | 84,800 |
| 2017/12/11 | 4,450 | 4,450 | 4,290 | 4,335 | -125 | -2.8% | 97,900 |
| 2017/12/08 | 4,405 | 4,480 | 4,405 | 4,460 | +35 | +0.8% | 124,100 |
| 2017/12/07 | 4,330 | 4,440 | 4,315 | 4,425 | +85 | +2% | 96,600 |
1651～
1700
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
