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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 3,145 | 3,195 | 3,115 | 3,195 | +30 | +0.9% | 99,100 |
| 2017/03/02 | 3,200 | 3,210 | 3,150 | 3,165 | +10 | +0.3% | 103,300 |
| 2017/03/01 | 3,150 | 3,165 | 3,125 | 3,155 | +5 | +0.2% | 73,300 |
| 2017/02/28 | 3,195 | 3,210 | 3,150 | 3,150 | -40 | -1.3% | 82,800 |
| 2017/02/27 | 3,145 | 3,210 | 3,130 | 3,190 | +105 | +3.4% | 139,000 |
| 2017/02/24 | 3,105 | 3,115 | 3,070 | 3,085 | -35 | -1.1% | 49,200 |
| 2017/02/23 | 3,135 | 3,175 | 3,100 | 3,120 | +5 | +0.2% | 67,100 |
| 2017/02/22 | 3,155 | 3,155 | 3,065 | 3,115 | -50 | -1.6% | 193,700 |
| 2017/02/21 | 3,170 | 3,220 | 3,155 | 3,165 | +10 | +0.3% | 65,300 |
| 2017/02/20 | 3,165 | 3,190 | 3,135 | 3,155 | -10 | -0.3% | 47,200 |
| 2017/02/17 | 3,125 | 3,195 | 3,120 | 3,165 | +35 | +1.1% | 98,700 |
| 2017/02/16 | 3,120 | 3,150 | 3,100 | 3,130 | +15 | +0.5% | 97,300 |
| 2017/02/15 | 3,150 | 3,160 | 3,095 | 3,115 | -10 | -0.3% | 75,600 |
| 2017/02/14 | 3,180 | 3,195 | 3,120 | 3,125 | -55 | -1.7% | 99,100 |
| 2017/02/13 | 3,200 | 3,280 | 3,170 | 3,180 | +35 | +1.1% | 161,600 |
| 2017/02/10 | 3,020 | 3,155 | 3,020 | 3,145 | +135 | +4.5% | 184,600 |
| 2017/02/09 | 2,992 | 3,020 | 2,975 | 3,010 | +5 | +0.2% | 145,700 |
| 2017/02/08 | 3,045 | 3,050 | 2,992 | 3,005 | -30 | -1% | 113,900 |
| 2017/02/07 | 3,000 | 3,060 | 2,995 | 3,035 | +35 | +1.2% | 134,800 |
| 2017/02/06 | 3,020 | 3,090 | 3,000 | 3,000 | ±0 | ±0% | 122,500 |
| 2017/02/03 | 3,005 | 3,075 | 2,992 | 3,000 | -5 | -0.2% | 245,200 |
| 2017/02/02 | 3,010 | 3,050 | 2,985 | 3,005 | +5 | +0.2% | 188,200 |
| 2017/02/01 | 3,045 | 3,110 | 2,965 | 3,000 | +104 | +3.6% | 337,000 |
| 2017/01/31 | 2,871 | 2,920 | 2,862 | 2,896 | +25 | +0.9% | 141,500 |
| 2017/01/30 | 2,906 | 2,922 | 2,852 | 2,871 | -41 | -1.4% | 96,700 |
| 2017/01/27 | 2,925 | 2,944 | 2,904 | 2,912 | -13 | -0.4% | 78,200 |
| 2017/01/26 | 2,913 | 2,927 | 2,878 | 2,925 | +30 | +1% | 66,600 |
| 2017/01/25 | 2,910 | 2,930 | 2,865 | 2,895 | +1 | ±0% | 82,900 |
| 2017/01/24 | 2,876 | 2,896 | 2,867 | 2,894 | +14 | +0.5% | 114,600 |
| 2017/01/23 | 2,856 | 2,900 | 2,836 | 2,880 | -1 | ±0% | 62,000 |
| 2017/01/20 | 2,881 | 2,899 | 2,869 | 2,881 | -16 | -0.6% | 108,500 |
| 2017/01/19 | 2,885 | 2,899 | 2,866 | 2,897 | +34 | +1.2% | 86,500 |
| 2017/01/18 | 2,854 | 2,889 | 2,830 | 2,863 | -8 | -0.3% | 72,000 |
| 2017/01/17 | 2,898 | 2,900 | 2,852 | 2,871 | -41 | -1.4% | 112,000 |
| 2017/01/16 | 2,916 | 2,933 | 2,898 | 2,912 | -21 | -0.7% | 56,500 |
| 2017/01/13 | 2,893 | 2,944 | 2,893 | 2,933 | +9 | +0.3% | 72,300 |
| 2017/01/12 | 2,947 | 2,947 | 2,892 | 2,924 | -20 | -0.7% | 52,300 |
| 2017/01/11 | 2,959 | 2,965 | 2,929 | 2,944 | -18 | -0.6% | 40,500 |
| 2017/01/10 | 3,000 | 3,000 | 2,920 | 2,962 | -9 | -0.3% | 131,100 |
| 2017/01/06 | 2,974 | 3,015 | 2,947 | 2,971 | +13 | +0.4% | 143,100 |
| 2017/01/05 | 2,988 | 3,015 | 2,931 | 2,958 | +8 | +0.3% | 125,700 |
| 2017/01/04 | 2,934 | 2,957 | 2,902 | 2,950 | +60 | +2.1% | 168,900 |
| 2016/12/30 | 2,837 | 2,905 | 2,800 | 2,890 | +51 | +1.8% | 126,600 |
| 2016/12/29 | 2,884 | 2,920 | 2,831 | 2,839 | -65 | -2.2% | 150,800 |
| 2016/12/28 | 2,863 | 2,912 | 2,850 | 2,904 | +41 | +1.4% | 83,200 |
| 2016/12/27 | 2,788 | 2,874 | 2,780 | 2,863 | +63 | +2.3% | 88,800 |
| 2016/12/26 | 2,816 | 2,820 | 2,746 | 2,800 | -58 | -2% | 127,300 |
| 2016/12/22 | 2,845 | 2,867 | 2,826 | 2,858 | -11 | -0.4% | 116,500 |
| 2016/12/21 | 2,920 | 2,969 | 2,862 | 2,869 | -28 | -1% | 196,900 |
| 2016/12/20 | 2,858 | 2,935 | 2,847 | 2,897 | +49 | +1.7% | 155,500 |
1851～
1900
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
