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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,525 | 3,570 | 3,495 | 3,510 | -5 | -0.1% | 75,600 |
| 2024/08/20 | 3,400 | 3,540 | 3,400 | 3,515 | +120 | +3.5% | 55,600 |
| 2024/08/19 | 3,400 | 3,435 | 3,385 | 3,395 | -25 | -0.7% | 40,500 |
| 2024/08/16 | 3,380 | 3,425 | 3,375 | 3,420 | +75 | +2.2% | 59,600 |
| 2024/08/15 | 3,360 | 3,375 | 3,320 | 3,345 | -15 | -0.4% | 49,400 |
| 2024/08/14 | 3,385 | 3,385 | 3,325 | 3,360 | -25 | -0.7% | 52,400 |
| 2024/08/13 | 3,405 | 3,440 | 3,370 | 3,385 | -20 | -0.6% | 65,300 |
| 2024/08/09 | 3,420 | 3,460 | 3,345 | 3,405 | +65 | +1.9% | 94,200 |
| 2024/08/08 | 3,380 | 3,430 | 3,310 | 3,340 | -85 | -2.5% | 63,200 |
| 2024/08/07 | 3,285 | 3,520 | 3,285 | 3,425 | +90 | +2.7% | 127,800 |
| 2024/08/06 | 3,190 | 3,410 | 3,190 | 3,335 | +150 | +4.7% | 74,400 |
| 2024/08/05 | 3,255 | 3,255 | 3,055 | 3,185 | -210 | -6.2% | 178,700 |
| 2024/08/02 | 3,540 | 3,540 | 3,380 | 3,395 | -270 | -7.4% | 84,400 |
| 2024/08/01 | 3,760 | 3,855 | 3,615 | 3,665 | -95 | -2.5% | 186,600 |
| 2024/07/31 | 3,650 | 3,790 | 3,600 | 3,760 | +145 | +4% | 113,800 |
| 2024/07/30 | 3,615 | 3,660 | 3,595 | 3,615 | -20 | -0.6% | 72,500 |
| 2024/07/29 | 3,600 | 3,650 | 3,590 | 3,635 | +50 | +1.4% | 43,600 |
| 2024/07/26 | 3,530 | 3,625 | 3,530 | 3,585 | +10 | +0.3% | 57,400 |
| 2024/07/25 | 3,585 | 3,640 | 3,550 | 3,575 | -10 | -0.3% | 52,900 |
| 2024/07/24 | 3,650 | 3,670 | 3,575 | 3,585 | -65 | -1.8% | 57,400 |
| 2024/07/23 | 3,635 | 3,705 | 3,625 | 3,650 | +15 | +0.4% | 59,900 |
| 2024/07/22 | 3,660 | 3,660 | 3,605 | 3,635 | -25 | -0.7% | 42,900 |
| 2024/07/19 | 3,690 | 3,690 | 3,615 | 3,660 | +25 | +0.7% | 76,800 |
| 2024/07/18 | 3,655 | 3,715 | 3,610 | 3,635 | -20 | -0.5% | 106,200 |
| 2024/07/17 | 3,640 | 3,675 | 3,640 | 3,655 | +45 | +1.2% | 33,000 |
| 2024/07/16 | 3,590 | 3,640 | 3,585 | 3,610 | +20 | +0.6% | 34,800 |
| 2024/07/12 | 3,590 | 3,650 | 3,570 | 3,590 | ±0 | ±0% | 63,100 |
| 2024/07/11 | 3,590 | 3,605 | 3,555 | 3,590 | +35 | +1% | 36,000 |
| 2024/07/10 | 3,570 | 3,575 | 3,510 | 3,555 | -10 | -0.3% | 57,800 |
| 2024/07/09 | 3,470 | 3,580 | 3,460 | 3,565 | +90 | +2.6% | 56,400 |
| 2024/07/08 | 3,505 | 3,520 | 3,475 | 3,475 | -70 | -2% | 47,700 |
| 2024/07/05 | 3,540 | 3,550 | 3,515 | 3,545 | +10 | +0.3% | 32,500 |
| 2024/07/04 | 3,530 | 3,555 | 3,500 | 3,535 | ±0 | ±0% | 37,200 |
| 2024/07/03 | 3,490 | 3,540 | 3,450 | 3,535 | +85 | +2.5% | 58,600 |
| 2024/07/02 | 3,465 | 3,485 | 3,400 | 3,450 | -15 | -0.4% | 53,400 |
| 2024/07/01 | 3,455 | 3,485 | 3,440 | 3,465 | +40 | +1.2% | 46,400 |
| 2024/06/28 | 3,455 | 3,470 | 3,420 | 3,425 | -30 | -0.9% | 62,000 |
| 2024/06/27 | 3,420 | 3,460 | 3,400 | 3,455 | +50 | +1.5% | 86,100 |
| 2024/06/26 | 3,355 | 3,410 | 3,340 | 3,405 | +25 | +0.7% | 45,000 |
| 2024/06/25 | 3,340 | 3,400 | 3,330 | 3,380 | +40 | +1.2% | 38,500 |
| 2024/06/24 | 3,385 | 3,400 | 3,315 | 3,340 | -25 | -0.7% | 51,500 |
| 2024/06/21 | 3,320 | 3,390 | 3,320 | 3,365 | +45 | +1.4% | 113,000 |
| 2024/06/20 | 3,335 | 3,380 | 3,240 | 3,320 | -65 | -1.9% | 64,500 |
| 2024/06/19 | 3,375 | 3,425 | 3,375 | 3,385 | +25 | +0.7% | 26,600 |
| 2024/06/18 | 3,375 | 3,410 | 3,345 | 3,360 | -15 | -0.4% | 52,900 |
| 2024/06/17 | 3,420 | 3,430 | 3,350 | 3,375 | -80 | -2.3% | 63,700 |
| 2024/06/14 | 3,335 | 3,455 | 3,315 | 3,455 | +120 | +3.6% | 76,000 |
| 2024/06/13 | 3,435 | 3,435 | 3,320 | 3,335 | -110 | -3.2% | 80,300 |
| 2024/06/12 | 3,435 | 3,450 | 3,405 | 3,445 | +15 | +0.4% | 76,100 |
| 2024/06/11 | 3,550 | 3,555 | 3,420 | 3,430 | -135 | -3.8% | 88,700 |
151～
200
件表示中 / 3673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 | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85倍 | 0.77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 |
| 住阪セメ | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
| ノリタケ | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63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 |
| 黒崎播磨 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85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
