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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,365 | 4,415 | 4,330 | 4,340 | -25 | -0.6% | 100,700 |
| 2017/12/05 | 4,335 | 4,400 | 4,320 | 4,365 | -20 | -0.5% | 63,900 |
| 2017/12/04 | 4,400 | 4,435 | 4,385 | 4,385 | ±0 | ±0% | 86,400 |
| 2017/12/01 | 4,370 | 4,415 | 4,365 | 4,385 | +25 | +0.6% | 67,600 |
| 2017/11/30 | 4,330 | 4,380 | 4,285 | 4,360 | +35 | +0.8% | 149,400 |
| 2017/11/29 | 4,275 | 4,335 | 4,220 | 4,325 | +70 | +1.6% | 64,000 |
| 2017/11/28 | 4,270 | 4,280 | 4,240 | 4,255 | +25 | +0.6% | 48,600 |
| 2017/11/27 | 4,225 | 4,240 | 4,210 | 4,230 | +15 | +0.4% | 92,500 |
| 2017/11/24 | 4,150 | 4,230 | 4,125 | 4,215 | +15 | +0.4% | 77,500 |
| 2017/11/22 | 4,305 | 4,350 | 4,195 | 4,200 | -50 | -1.2% | 134,300 |
| 2017/11/21 | 4,215 | 4,275 | 4,190 | 4,250 | +35 | +0.8% | 90,200 |
| 2017/11/20 | 4,140 | 4,245 | 4,125 | 4,215 | +90 | +2.2% | 152,100 |
| 2017/11/17 | 4,120 | 4,190 | 4,105 | 4,125 | +85 | +2.1% | 188,600 |
| 2017/11/16 | 3,950 | 4,080 | 3,950 | 4,040 | +90 | +2.3% | 108,500 |
| 2017/11/15 | 4,030 | 4,040 | 3,945 | 3,950 | -110 | -2.7% | 143,200 |
| 2017/11/14 | 4,065 | 4,125 | 4,040 | 4,060 | +5 | +0.1% | 146,700 |
| 2017/11/13 | 4,100 | 4,100 | 4,035 | 4,055 | +25 | +0.6% | 123,500 |
| 2017/11/10 | 4,160 | 4,160 | 4,015 | 4,030 | -165 | -3.9% | 220,400 |
| 2017/11/09 | 4,250 | 4,265 | 4,085 | 4,195 | -345 | -7.6% | 409,500 |
| 2017/11/08 | 4,500 | 4,560 | 4,480 | 4,540 | +20 | +0.4% | 87,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,500 | 4,520 | -50 | -1.1% | 116,700 |
| 2017/11/06 | 4,625 | 4,625 | 4,555 | 4,570 | -55 | -1.2% | 111,900 |
| 2017/11/02 | 4,555 | 4,640 | 4,545 | 4,625 | +60 | +1.3% | 71,100 |
| 2017/11/01 | 4,560 | 4,600 | 4,510 | 4,565 | +5 | +0.1% | 166,200 |
| 2017/10/31 | 4,535 | 4,590 | 4,535 | 4,560 | +45 | +1% | 97,300 |
| 2017/10/30 | 4,520 | 4,520 | 4,455 | 4,515 | -15 | -0.3% | 320,100 |
| 2017/10/27 | 4,520 | 4,560 | 4,490 | 4,530 | +25 | +0.6% | 92,000 |
| 2017/10/26 | 4,475 | 4,565 | 4,470 | 4,505 | +25 | +0.6% | 130,800 |
| 2017/10/25 | 4,465 | 4,500 | 4,455 | 4,480 | +30 | +0.7% | 81,600 |
| 2017/10/24 | 4,400 | 4,470 | 4,385 | 4,450 | +85 | +1.9% | 132,200 |
| 2017/10/23 | 4,415 | 4,420 | 4,340 | 4,365 | +10 | +0.2% | 59,000 |
| 2017/10/20 | 4,315 | 4,395 | 4,300 | 4,355 | +80 | +1.9% | 96,200 |
| 2017/10/19 | 4,280 | 4,300 | 4,245 | 4,275 | -5 | -0.1% | 59,600 |
| 2017/10/18 | 4,285 | 4,320 | 4,255 | 4,280 | -5 | -0.1% | 44,800 |
| 2017/10/17 | 4,315 | 4,325 | 4,265 | 4,285 | -20 | -0.5% | 77,500 |
| 2017/10/16 | 4,395 | 4,405 | 4,300 | 4,305 | -55 | -1.3% | 75,800 |
| 2017/10/13 | 4,345 | 4,415 | 4,325 | 4,360 | +15 | +0.3% | 160,900 |
| 2017/10/12 | 4,250 | 4,355 | 4,230 | 4,345 | +150 | +3.6% | 144,100 |
| 2017/10/11 | 4,230 | 4,265 | 4,175 | 4,195 | -35 | -0.8% | 138,300 |
| 2017/10/10 | 4,115 | 4,250 | 4,115 | 4,230 | +115 | +2.8% | 138,800 |
| 2017/10/06 | 4,150 | 4,160 | 4,110 | 4,115 | -20 | -0.5% | 38,900 |
| 2017/10/05 | 4,165 | 4,165 | 4,120 | 4,135 | -15 | -0.4% | 61,400 |
| 2017/10/04 | 4,175 | 4,185 | 4,115 | 4,150 | -15 | -0.4% | 47,600 |
| 2017/10/03 | 4,240 | 4,240 | 4,150 | 4,165 | +5 | +0.1% | 53,900 |
| 2017/10/02 | 4,235 | 4,245 | 4,145 | 4,160 | -60 | -1.4% | 67,000 |
| 2017/09/29 | 4,190 | 4,225 | 4,160 | 4,220 | ±0 | ±0% | 72,600 |
| 2017/09/28 | 4,140 | 4,225 | 4,095 | 4,220 | +125 | +3.1% | 90,500 |
| 2017/09/27 | 4,160 | 4,160 | 4,055 | 4,095 | +10 | +0.2% | 50,000 |
| 2017/09/26 | 4,050 | 4,100 | 4,050 | 4,085 | +40 | +1% | 79,800 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,045 | +20 | +0.5% | 55,000 |
1701～
1750
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
