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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 3,790 | 3,825 | 3,755 | 3,815 | -25 | -0.7% | 135,400 |
| 2017/05/17 | 3,795 | 3,885 | 3,775 | 3,840 | +80 | +2.1% | 159,800 |
| 2017/05/16 | 3,780 | 3,795 | 3,700 | 3,760 | +45 | +1.2% | 102,900 |
| 2017/05/15 | 3,690 | 3,720 | 3,680 | 3,715 | ±0 | ±0% | 81,300 |
| 2017/05/12 | 3,640 | 3,720 | 3,615 | 3,715 | +80 | +2.2% | 117,900 |
| 2017/05/11 | 3,600 | 3,820 | 3,600 | 3,635 | +85 | +2.4% | 253,000 |
| 2017/05/10 | 3,675 | 3,675 | 3,545 | 3,550 | -85 | -2.3% | 122,000 |
| 2017/05/09 | 3,640 | 3,650 | 3,610 | 3,635 | +5 | +0.1% | 72,600 |
| 2017/05/08 | 3,565 | 3,640 | 3,555 | 3,630 | +100 | +2.8% | 105,000 |
| 2017/05/02 | 3,490 | 3,550 | 3,470 | 3,530 | +35 | +1% | 81,700 |
| 2017/05/01 | 3,485 | 3,500 | 3,475 | 3,495 | -5 | -0.1% | 44,600 |
| 2017/04/28 | 3,490 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 61,500 |
| 2017/04/27 | 3,445 | 3,485 | 3,430 | 3,480 | +55 | +1.6% | 92,400 |
| 2017/04/26 | 3,400 | 3,435 | 3,380 | 3,425 | +70 | +2.1% | 84,900 |
| 2017/04/25 | 3,320 | 3,365 | 3,310 | 3,355 | +10 | +0.3% | 70,000 |
| 2017/04/24 | 3,350 | 3,375 | 3,320 | 3,345 | +65 | +2% | 69,600 |
| 2017/04/21 | 3,270 | 3,295 | 3,250 | 3,280 | +60 | +1.9% | 97,200 |
| 2017/04/20 | 3,215 | 3,245 | 3,200 | 3,220 | +5 | +0.2% | 58,700 |
| 2017/04/19 | 3,220 | 3,275 | 3,210 | 3,215 | -35 | -1.1% | 109,400 |
| 2017/04/18 | 3,180 | 3,265 | 3,175 | 3,250 | +100 | +3.2% | 83,600 |
| 2017/04/17 | 3,145 | 3,165 | 3,120 | 3,150 | +20 | +0.6% | 39,700 |
| 2017/04/14 | 3,225 | 3,240 | 3,120 | 3,130 | -80 | -2.5% | 66,800 |
| 2017/04/13 | 3,215 | 3,235 | 3,165 | 3,210 | ±0 | ±0% | 68,100 |
| 2017/04/12 | 3,215 | 3,245 | 3,185 | 3,210 | -20 | -0.6% | 73,500 |
| 2017/04/11 | 3,225 | 3,260 | 3,205 | 3,230 | +10 | +0.3% | 54,900 |
| 2017/04/10 | 3,275 | 3,280 | 3,215 | 3,220 | -15 | -0.5% | 52,500 |
| 2017/04/07 | 3,235 | 3,265 | 3,195 | 3,235 | +15 | +0.5% | 108,800 |
| 2017/04/06 | 3,255 | 3,280 | 3,205 | 3,220 | -70 | -2.1% | 99,500 |
| 2017/04/05 | 3,265 | 3,295 | 3,245 | 3,290 | -5 | -0.2% | 98,800 |
| 2017/04/04 | 3,300 | 3,360 | 3,275 | 3,295 | -15 | -0.5% | 111,800 |
| 2017/04/03 | 3,285 | 3,330 | 3,240 | 3,310 | +40 | +1.2% | 86,100 |
| 2017/03/31 | 3,350 | 3,375 | 3,270 | 3,270 | -20 | -0.6% | 106,300 |
| 2017/03/30 | 3,310 | 3,325 | 3,280 | 3,290 | -30 | -0.9% | 116,900 |
| 2017/03/29 | 3,295 | 3,325 | 3,270 | 3,320 | +25 | +0.8% | 56,700 |
| 2017/03/28 | 3,255 | 3,295 | 3,240 | 3,295 | +45 | +1.4% | 101,000 |
| 2017/03/27 | 3,220 | 3,270 | 3,220 | 3,250 | -40 | -1.2% | 141,300 |
| 2017/03/24 | 3,315 | 3,325 | 3,275 | 3,290 | -25 | -0.8% | 64,100 |
| 2017/03/23 | 3,300 | 3,315 | 3,270 | 3,315 | -10 | -0.3% | 58,600 |
| 2017/03/22 | 3,295 | 3,340 | 3,280 | 3,325 | -30 | -0.9% | 84,800 |
| 2017/03/21 | 3,305 | 3,365 | 3,300 | 3,355 | +50 | +1.5% | 67,800 |
| 2017/03/17 | 3,330 | 3,350 | 3,250 | 3,305 | -5 | -0.2% | 117,000 |
| 2017/03/16 | 3,245 | 3,330 | 3,225 | 3,310 | +55 | +1.7% | 82,100 |
| 2017/03/15 | 3,270 | 3,275 | 3,200 | 3,255 | -60 | -1.8% | 132,900 |
| 2017/03/14 | 3,310 | 3,330 | 3,235 | 3,315 | -15 | -0.5% | 141,800 |
| 2017/03/13 | 3,350 | 3,360 | 3,315 | 3,330 | -25 | -0.7% | 92,800 |
| 2017/03/10 | 3,400 | 3,430 | 3,340 | 3,355 | -45 | -1.3% | 213,700 |
| 2017/03/09 | 3,280 | 3,410 | 3,280 | 3,400 | +165 | +5.1% | 188,500 |
| 2017/03/08 | 3,230 | 3,280 | 3,220 | 3,235 | +30 | +0.9% | 76,400 |
| 2017/03/07 | 3,225 | 3,235 | 3,190 | 3,205 | -30 | -0.9% | 77,900 |
| 2017/03/06 | 3,225 | 3,250 | 3,210 | 3,235 | +40 | +1.3% | 67,100 |
1801～
1850
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
