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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 4,200 | 4,205 | 4,050 | 4,055 | -165 | -3.9% | 147,700 |
| 2017/06/22 | 4,265 | 4,320 | 4,210 | 4,220 | ±0 | ±0% | 72,600 |
| 2017/06/21 | 4,115 | 4,240 | 4,110 | 4,220 | +120 | +2.9% | 150,700 |
| 2017/06/20 | 4,105 | 4,120 | 4,080 | 4,100 | +45 | +1.1% | 75,900 |
| 2017/06/19 | 4,095 | 4,095 | 4,035 | 4,055 | -50 | -1.2% | 104,400 |
| 2017/06/16 | 4,140 | 4,155 | 4,065 | 4,105 | ±0 | ±0% | 161,800 |
| 2017/06/15 | 4,075 | 4,130 | 4,065 | 4,105 | +5 | +0.1% | 52,300 |
| 2017/06/14 | 4,115 | 4,155 | 4,095 | 4,100 | +35 | +0.9% | 70,600 |
| 2017/06/13 | 4,030 | 4,115 | 4,030 | 4,065 | ±0 | ±0% | 52,100 |
| 2017/06/12 | 4,030 | 4,075 | 4,020 | 4,065 | -20 | -0.5% | 43,000 |
| 2017/06/09 | 4,065 | 4,105 | 4,035 | 4,085 | +25 | +0.6% | 100,100 |
| 2017/06/08 | 4,110 | 4,130 | 4,060 | 4,060 | -50 | -1.2% | 60,600 |
| 2017/06/07 | 4,160 | 4,170 | 4,065 | 4,110 | -20 | -0.5% | 75,300 |
| 2017/06/06 | 4,185 | 4,185 | 4,115 | 4,130 | -45 | -1.1% | 60,900 |
| 2017/06/05 | 4,125 | 4,195 | 4,095 | 4,175 | +40 | +1% | 83,300 |
| 2017/06/02 | 4,115 | 4,155 | 4,085 | 4,135 | +40 | +1% | 135,700 |
| 2017/06/01 | 4,015 | 4,095 | 4,015 | 4,095 | +80 | +2% | 91,600 |
| 2017/05/31 | 4,020 | 4,025 | 3,985 | 4,015 | -10 | -0.2% | 109,200 |
| 2017/05/30 | 3,990 | 4,040 | 3,955 | 4,025 | +15 | +0.4% | 120,900 |
| 2017/05/29 | 4,040 | 4,065 | 3,980 | 4,010 | -45 | -1.1% | 131,500 |
| 2017/05/26 | 4,155 | 4,165 | 4,050 | 4,055 | -85 | -2.1% | 128,000 |
| 2017/05/25 | 4,145 | 4,195 | 4,090 | 4,140 | +110 | +2.7% | 209,100 |
| 2017/05/24 | 3,985 | 4,035 | 3,975 | 4,030 | +85 | +2.2% | 152,900 |
| 2017/05/23 | 3,915 | 3,955 | 3,900 | 3,945 | +75 | +1.9% | 126,100 |
| 2017/05/22 | 3,830 | 3,875 | 3,810 | 3,870 | +75 | +2% | 84,700 |
| 2017/05/19 | 3,870 | 3,880 | 3,780 | 3,795 | -20 | -0.5% | 103,800 |
| 2017/05/18 | 3,790 | 3,825 | 3,755 | 3,815 | -25 | -0.7% | 135,400 |
| 2017/05/17 | 3,795 | 3,885 | 3,775 | 3,840 | +80 | +2.1% | 159,800 |
| 2017/05/16 | 3,780 | 3,795 | 3,700 | 3,760 | +45 | +1.2% | 102,900 |
| 2017/05/15 | 3,690 | 3,720 | 3,680 | 3,715 | ±0 | ±0% | 81,300 |
| 2017/05/12 | 3,640 | 3,720 | 3,615 | 3,715 | +80 | +2.2% | 117,900 |
| 2017/05/11 | 3,600 | 3,820 | 3,600 | 3,635 | +85 | +2.4% | 253,000 |
| 2017/05/10 | 3,675 | 3,675 | 3,545 | 3,550 | -85 | -2.3% | 122,000 |
| 2017/05/09 | 3,640 | 3,650 | 3,610 | 3,635 | +5 | +0.1% | 72,600 |
| 2017/05/08 | 3,565 | 3,640 | 3,555 | 3,630 | +100 | +2.8% | 105,000 |
| 2017/05/02 | 3,490 | 3,550 | 3,470 | 3,530 | +35 | +1% | 81,700 |
| 2017/05/01 | 3,485 | 3,500 | 3,475 | 3,495 | -5 | -0.1% | 44,600 |
| 2017/04/28 | 3,490 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 61,500 |
| 2017/04/27 | 3,445 | 3,485 | 3,430 | 3,480 | +55 | +1.6% | 92,400 |
| 2017/04/26 | 3,400 | 3,435 | 3,380 | 3,425 | +70 | +2.1% | 84,900 |
| 2017/04/25 | 3,320 | 3,365 | 3,310 | 3,355 | +10 | +0.3% | 70,000 |
| 2017/04/24 | 3,350 | 3,375 | 3,320 | 3,345 | +65 | +2% | 69,600 |
| 2017/04/21 | 3,270 | 3,295 | 3,250 | 3,280 | +60 | +1.9% | 97,200 |
| 2017/04/20 | 3,215 | 3,245 | 3,200 | 3,220 | +5 | +0.2% | 58,700 |
| 2017/04/19 | 3,220 | 3,275 | 3,210 | 3,215 | -35 | -1.1% | 109,400 |
| 2017/04/18 | 3,180 | 3,265 | 3,175 | 3,250 | +100 | +3.2% | 83,600 |
| 2017/04/17 | 3,145 | 3,165 | 3,120 | 3,150 | +20 | +0.6% | 39,700 |
| 2017/04/14 | 3,225 | 3,240 | 3,120 | 3,130 | -80 | -2.5% | 66,800 |
| 2017/04/13 | 3,215 | 3,235 | 3,165 | 3,210 | ±0 | ±0% | 68,100 |
| 2017/04/12 | 3,215 | 3,245 | 3,185 | 3,210 | -20 | -0.6% | 73,500 |
2001～
2050
件表示中 / 3774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 | 285,500円 | -0.7% | +42.0% | 3.99% | 13.27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 | 398,300円 | +7.1% | +87.9% | 3.01% | 9.12倍 | 0.67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 |
| ノリタケ | 452,000円 | -0.1% | -10.9% | 3.10% | 11.82倍 | 0.83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 |
| 日ヒューム | 337,500円 | +7.9% | 0.0% | 1.30% | 34.54倍 | 1.84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 | 166,000円 | +5.4% | +0.8% | 1.96% | 19.19倍 | 2.27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
