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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,595 | 3,645 | 3,580 | 3,585 | +15 | +0.4% | 36,700 |
| 2024/04/11 | 3,540 | 3,590 | 3,520 | 3,570 | -5 | -0.1% | 31,000 |
| 2024/04/10 | 3,535 | 3,605 | 3,510 | 3,575 | +65 | +1.9% | 37,300 |
| 2024/04/09 | 3,495 | 3,510 | 3,475 | 3,510 | +15 | +0.4% | 38,400 |
| 2024/04/08 | 3,460 | 3,520 | 3,460 | 3,495 | +55 | +1.6% | 37,800 |
| 2024/04/05 | 3,465 | 3,475 | 3,405 | 3,440 | -45 | -1.3% | 35,000 |
| 2024/04/04 | 3,485 | 3,530 | 3,455 | 3,485 | +10 | +0.3% | 49,200 |
| 2024/04/03 | 3,470 | 3,480 | 3,415 | 3,475 | +5 | +0.1% | 68,700 |
| 2024/04/02 | 3,525 | 3,535 | 3,450 | 3,470 | -50 | -1.4% | 72,500 |
| 2024/04/01 | 3,485 | 3,530 | 3,470 | 3,520 | +75 | +2.2% | 56,000 |
| 2024/03/29 | 3,415 | 3,475 | 3,390 | 3,445 | +35 | +1% | 58,300 |
| 2024/03/28 | 3,415 | 3,460 | 3,135 | 3,410 | -60 | -1.7% | 76,800 |
| 2024/03/27 | 3,475 | 3,490 | 3,450 | 3,470 | +35 | +1% | 72,700 |
| 2024/03/26 | 3,380 | 3,445 | 3,370 | 3,435 | +15 | +0.4% | 63,200 |
| 2024/03/25 | 3,450 | 3,450 | 3,375 | 3,420 | -45 | -1.3% | 63,000 |
| 2024/03/22 | 3,400 | 3,475 | 3,385 | 3,465 | +85 | +2.5% | 81,500 |
| 2024/03/21 | 3,420 | 3,420 | 3,360 | 3,380 | +25 | +0.7% | 59,200 |
| 2024/03/19 | 3,410 | 3,420 | 3,335 | 3,355 | -40 | -1.2% | 60,600 |
| 2024/03/18 | 3,415 | 3,415 | 3,365 | 3,395 | -15 | -0.4% | 59,300 |
| 2024/03/15 | 3,330 | 3,420 | 3,330 | 3,410 | +40 | +1.2% | 73,300 |
| 2024/03/14 | 3,290 | 3,385 | 3,275 | 3,370 | +30 | +0.9% | 57,300 |
| 2024/03/13 | 3,365 | 3,410 | 3,335 | 3,340 | -25 | -0.7% | 38,800 |
| 2024/03/12 | 3,310 | 3,375 | 3,265 | 3,365 | -10 | -0.3% | 80,700 |
| 2024/03/11 | 3,450 | 3,450 | 3,285 | 3,375 | -95 | -2.7% | 63,500 |
| 2024/03/08 | 3,425 | 3,505 | 3,405 | 3,470 | +30 | +0.9% | 113,700 |
| 2024/03/07 | 3,380 | 3,470 | 3,380 | 3,440 | +40 | +1.2% | 85,900 |
| 2024/03/06 | 3,390 | 3,415 | 3,370 | 3,400 | +25 | +0.7% | 74,400 |
| 2024/03/05 | 3,350 | 3,400 | 3,315 | 3,375 | +25 | +0.7% | 79,600 |
| 2024/03/04 | 3,420 | 3,420 | 3,330 | 3,350 | -70 | -2% | 76,200 |
| 2024/03/01 | 3,475 | 3,480 | 3,400 | 3,420 | -55 | -1.6% | 42,400 |
| 2024/02/29 | 3,470 | 3,500 | 3,460 | 3,475 | +20 | +0.6% | 73,300 |
| 2024/02/28 | 3,475 | 3,480 | 3,440 | 3,455 | +15 | +0.4% | 44,100 |
| 2024/02/27 | 3,390 | 3,475 | 3,390 | 3,440 | +20 | +0.6% | 53,400 |
| 2024/02/26 | 3,485 | 3,515 | 3,405 | 3,420 | -85 | -2.4% | 43,200 |
| 2024/02/22 | 3,520 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 54,700 |
| 2024/02/21 | 3,480 | 3,515 | 3,450 | 3,480 | +25 | +0.7% | 45,400 |
| 2024/02/20 | 3,500 | 3,525 | 3,455 | 3,455 | -45 | -1.3% | 38,000 |
| 2024/02/19 | 3,505 | 3,540 | 3,480 | 3,500 | +10 | +0.3% | 32,100 |
| 2024/02/16 | 3,480 | 3,580 | 3,460 | 3,490 | +25 | +0.7% | 93,300 |
| 2024/02/15 | 3,485 | 3,495 | 3,445 | 3,465 | -15 | -0.4% | 74,900 |
| 2024/02/14 | 3,450 | 3,490 | 3,435 | 3,480 | +25 | +0.7% | 130,200 |
| 2024/02/13 | 3,405 | 3,470 | 3,380 | 3,455 | +90 | +2.7% | 96,600 |
| 2024/02/09 | 3,360 | 3,410 | 3,335 | 3,365 | +35 | +1.1% | 79,000 |
| 2024/02/08 | 3,320 | 3,375 | 3,280 | 3,330 | +25 | +0.8% | 137,300 |
| 2024/02/07 | 3,220 | 3,340 | 3,205 | 3,305 | +25 | +0.8% | 76,500 |
| 2024/02/06 | 3,280 | 3,335 | 3,245 | 3,280 | +20 | +0.6% | 98,100 |
| 2024/02/05 | 3,280 | 3,280 | 3,225 | 3,260 | ±0 | ±0% | 77,200 |
| 2024/02/02 | 3,150 | 3,285 | 3,140 | 3,260 | +55 | +1.7% | 146,200 |
| 2024/02/01 | 3,150 | 3,220 | 3,135 | 3,205 | +226 | +7.6% | 220,000 |
| 2024/01/31 | 2,945 | 2,981 | 2,945 | 2,979 | +18 | +0.6% | 44,300 |
151～
200
件表示中 / 3585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 | 293,200円 | +4.0% | -38.4% | 3.89% | 22.16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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.76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 | 334,500円 | +0.6% | -2.1% | 3.59% | 14.14倍 | 0.59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 | 451,000円 | +9.6% | +3.1% | 2.66% | 12.45倍 | 1.05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 |
| 黒崎播磨 | 248,200円 | +0.6% | -8.5% | 4.23% | 6.79倍 | 0.94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
