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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 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 |
1701～
1750
件表示中 / 3773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 | 291,000円 | -0.7% | +42.0% | 3.92% | 13.53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 | 452,000円 | -0.1% | -10.9% | 3.10% | 11.82倍 | 0.83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 | 394,500円 | +7.1% | +87.9% | 3.04% | 9.04倍 | 0.66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 |
| 日ヒューム | 326,000円 | +7.9% | 0.0% | 1.35% | 33.37倍 | 1.78倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 164,800円 | +5.4% | +0.8% | 1.97% | 19.05倍 | 2.25倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
