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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,710 | 1,764 | 1,704 | 1,736 | +13 | +0.8% | 127,500 |
2016/07/21 | 1,742 | 1,742 | 1,706 | 1,723 | -18 | -1% | 96,600 |
2016/07/20 | 1,731 | 1,741 | 1,714 | 1,741 | +12 | +0.7% | 85,400 |
2016/07/19 | 1,700 | 1,731 | 1,686 | 1,729 | +84 | +5.1% | 74,300 |
2016/07/15 | 1,667 | 1,672 | 1,640 | 1,645 | -8 | -0.5% | 67,000 |
2016/07/14 | 1,650 | 1,677 | 1,636 | 1,653 | +3 | +0.2% | 65,400 |
2016/07/13 | 1,672 | 1,678 | 1,629 | 1,650 | -19 | -1.1% | 102,600 |
2016/07/12 | 1,629 | 1,688 | 1,629 | 1,669 | +73 | +4.6% | 146,300 |
2016/07/11 | 1,572 | 1,611 | 1,567 | 1,596 | +47 | +3% | 76,700 |
2016/07/08 | 1,569 | 1,579 | 1,547 | 1,549 | -9 | -0.6% | 95,900 |
2016/07/07 | 1,543 | 1,563 | 1,521 | 1,558 | +16 | +1% | 64,600 |
2016/07/06 | 1,551 | 1,554 | 1,501 | 1,542 | -49 | -3.1% | 119,500 |
2016/07/05 | 1,577 | 1,596 | 1,567 | 1,591 | +14 | +0.9% | 79,100 |
2016/07/04 | 1,599 | 1,599 | 1,554 | 1,577 | -23 | -1.4% | 114,700 |
2016/07/01 | 1,602 | 1,614 | 1,588 | 1,600 | -9 | -0.6% | 79,300 |
2016/06/30 | 1,571 | 1,620 | 1,551 | 1,609 | +37 | +2.4% | 147,700 |
2016/06/29 | 1,578 | 1,594 | 1,566 | 1,572 | +16 | +1% | 111,400 |
2016/06/28 | 1,440 | 1,564 | 1,410 | 1,556 | +103 | +7.1% | 173,700 |
2016/06/27 | 1,389 | 1,462 | 1,389 | 1,453 | +72 | +5.2% | 58,700 |
2016/06/24 | 1,506 | 1,506 | 1,371 | 1,381 | -118 | -7.9% | 64,600 |
2016/06/23 | 1,497 | 1,501 | 1,479 | 1,499 | +9 | +0.6% | 30,800 |
2016/06/22 | 1,490 | 1,499 | 1,477 | 1,490 | -15 | -1% | 71,200 |
2016/06/21 | 1,484 | 1,516 | 1,476 | 1,505 | +8 | +0.5% | 55,400 |
2016/06/20 | 1,494 | 1,510 | 1,480 | 1,497 | +29 | +2% | 73,100 |
2016/06/17 | 1,411 | 1,503 | 1,399 | 1,468 | +80 | +5.8% | 153,300 |
2016/06/16 | 1,430 | 1,458 | 1,384 | 1,388 | -54 | -3.7% | 69,300 |
2016/06/15 | 1,455 | 1,458 | 1,439 | 1,442 | -20 | -1.4% | 54,300 |
2016/06/14 | 1,481 | 1,497 | 1,456 | 1,462 | -16 | -1.1% | 43,600 |
2016/06/13 | 1,535 | 1,535 | 1,478 | 1,478 | -91 | -5.8% | 67,900 |
2016/06/10 | 1,594 | 1,594 | 1,557 | 1,569 | -2 | -0.1% | 81,800 |
2016/06/09 | 1,571 | 1,577 | 1,553 | 1,571 | -10 | -0.6% | 50,500 |
2016/06/08 | 1,588 | 1,599 | 1,567 | 1,581 | -7 | -0.4% | 39,300 |
2016/06/07 | 1,561 | 1,591 | 1,555 | 1,588 | +33 | +2.1% | 79,500 |
2016/06/06 | 1,595 | 1,596 | 1,546 | 1,555 | -65 | -4% | 92,400 |
2016/06/03 | 1,563 | 1,620 | 1,563 | 1,620 | +67 | +4.3% | 166,100 |
2016/06/02 | 1,554 | 1,568 | 1,515 | 1,553 | -3 | -0.2% | 166,200 |
2016/06/01 | 1,536 | 1,570 | 1,536 | 1,556 | +20 | +1.3% | 59,000 |
2016/05/31 | 1,520 | 1,537 | 1,504 | 1,536 | +14 | +0.9% | 113,200 |
2016/05/30 | 1,505 | 1,525 | 1,485 | 1,522 | +37 | +2.5% | 89,700 |
2016/05/27 | 1,472 | 1,490 | 1,471 | 1,485 | +9 | +0.6% | 87,000 |
2016/05/26 | 1,528 | 1,528 | 1,469 | 1,476 | -50 | -3.3% | 205,000 |
2016/05/25 | 1,551 | 1,551 | 1,514 | 1,526 | -3 | -0.2% | 62,500 |
2016/05/24 | 1,539 | 1,551 | 1,500 | 1,529 | -14 | -0.9% | 87,600 |
2016/05/23 | 1,543 | 1,553 | 1,535 | 1,543 | ±0 | ±0% | 62,100 |
2016/05/20 | 1,544 | 1,557 | 1,524 | 1,543 | +9 | +0.6% | 71,500 |
2016/05/19 | 1,526 | 1,542 | 1,511 | 1,534 | +37 | +2.5% | 85,900 |
2016/05/18 | 1,506 | 1,506 | 1,465 | 1,497 | -26 | -1.7% | 170,800 |
2016/05/17 | 1,523 | 1,530 | 1,504 | 1,523 | +18 | +1.2% | 46,400 |
2016/05/16 | 1,506 | 1,536 | 1,504 | 1,505 | -13 | -0.9% | 58,400 |
2016/05/13 | 1,559 | 1,563 | 1,501 | 1,518 | -59 | -3.7% | 110,200 |
2001~
2050
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