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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 4,160 | 4,180 | 4,130 | 4,175 | +10 | +0.2% | 24,700 |
| 2018/04/13 | 4,125 | 4,175 | 4,110 | 4,165 | +70 | +1.7% | 40,500 |
| 2018/04/12 | 4,135 | 4,135 | 4,085 | 4,095 | -40 | -1% | 38,600 |
| 2018/04/11 | 4,150 | 4,160 | 4,095 | 4,135 | +20 | +0.5% | 50,000 |
| 2018/04/10 | 4,090 | 4,145 | 4,065 | 4,115 | +10 | +0.2% | 65,000 |
| 2018/04/09 | 4,185 | 4,185 | 4,095 | 4,105 | -45 | -1.1% | 68,900 |
| 2018/04/06 | 4,115 | 4,175 | 4,115 | 4,150 | +35 | +0.9% | 74,700 |
| 2018/04/05 | 4,065 | 4,135 | 4,065 | 4,115 | +70 | +1.7% | 40,700 |
| 2018/04/04 | 4,065 | 4,075 | 4,035 | 4,045 | -20 | -0.5% | 52,000 |
| 2018/04/03 | 3,965 | 4,095 | 3,925 | 4,065 | +30 | +0.7% | 88,500 |
| 2018/04/02 | 4,065 | 4,085 | 4,035 | 4,035 | -30 | -0.7% | 50,000 |
| 2018/03/30 | 4,045 | 4,090 | 3,990 | 4,065 | +85 | +2.1% | 68,900 |
| 2018/03/29 | 3,980 | 4,025 | 3,945 | 3,980 | +65 | +1.7% | 62,000 |
| 2018/03/28 | 3,940 | 3,950 | 3,865 | 3,915 | -75 | -1.9% | 56,400 |
| 2018/03/27 | 3,840 | 3,990 | 3,835 | 3,990 | +150 | +3.9% | 93,800 |
| 2018/03/26 | 3,800 | 3,840 | 3,700 | 3,840 | +10 | +0.3% | 102,900 |
| 2018/03/23 | 3,950 | 3,970 | 3,820 | 3,830 | -260 | -6.4% | 91,800 |
| 2018/03/22 | 3,995 | 4,130 | 3,980 | 4,090 | +95 | +2.4% | 95,200 |
| 2018/03/20 | 3,970 | 4,005 | 3,935 | 3,995 | -5 | -0.1% | 52,100 |
| 2018/03/19 | 3,970 | 4,055 | 3,960 | 4,000 | -30 | -0.7% | 55,900 |
| 2018/03/16 | 4,060 | 4,070 | 4,005 | 4,030 | -30 | -0.7% | 63,800 |
| 2018/03/15 | 4,050 | 4,100 | 3,990 | 4,060 | -10 | -0.2% | 53,900 |
| 2018/03/14 | 4,025 | 4,125 | 4,015 | 4,070 | -10 | -0.2% | 77,200 |
| 2018/03/13 | 3,950 | 4,085 | 3,950 | 4,080 | +110 | +2.8% | 79,600 |
| 2018/03/12 | 3,990 | 3,990 | 3,945 | 3,970 | +65 | +1.7% | 100,000 |
| 2018/03/09 | 3,945 | 4,000 | 3,900 | 3,905 | -45 | -1.1% | 176,300 |
| 2018/03/08 | 4,005 | 4,010 | 3,935 | 3,950 | -30 | -0.8% | 56,400 |
| 2018/03/07 | 3,980 | 4,010 | 3,905 | 3,980 | -25 | -0.6% | 78,900 |
| 2018/03/06 | 4,030 | 4,045 | 3,995 | 4,005 | +30 | +0.8% | 72,100 |
| 2018/03/05 | 4,020 | 4,050 | 3,925 | 3,975 | -105 | -2.6% | 135,500 |
| 2018/03/02 | 4,025 | 4,110 | 4,020 | 4,080 | -60 | -1.4% | 126,600 |
| 2018/03/01 | 4,185 | 4,210 | 4,135 | 4,140 | -95 | -2.2% | 144,400 |
| 2018/02/28 | 4,215 | 4,305 | 4,200 | 4,235 | -10 | -0.2% | 74,400 |
| 2018/02/27 | 4,300 | 4,300 | 4,215 | 4,245 | -5 | -0.1% | 59,700 |
| 2018/02/26 | 4,320 | 4,325 | 4,235 | 4,250 | -15 | -0.4% | 60,700 |
| 2018/02/23 | 4,280 | 4,315 | 4,235 | 4,265 | +5 | +0.1% | 45,000 |
| 2018/02/22 | 4,295 | 4,305 | 4,240 | 4,260 | -80 | -1.8% | 84,300 |
| 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 |
1801～
1850
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 | 285,000円 | -0.7% | +42.0% | 4.00% | 13.25倍 | 0.76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 | 448,500円 | -0.1% | -10.9% | 3.12% | 11.73倍 | 0.82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 | 396,300円 | +7.1% | +87.9% | 3.03% | 9.08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 | 335,500円 | +7.9% | 0.0% | 1.31% | 34.34倍 | 1.83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 | 165,100円 | +5.4% | +0.8% | 1.97% | 19.08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
