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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 3,225 | 3,260 | 3,205 | 3,230 | +10 | +0.3% | 54,900 |
| 2017/04/10 | 3,275 | 3,280 | 3,215 | 3,220 | -15 | -0.5% | 52,500 |
| 2017/04/07 | 3,235 | 3,265 | 3,195 | 3,235 | +15 | +0.5% | 108,800 |
| 2017/04/06 | 3,255 | 3,280 | 3,205 | 3,220 | -70 | -2.1% | 99,500 |
| 2017/04/05 | 3,265 | 3,295 | 3,245 | 3,290 | -5 | -0.2% | 98,800 |
| 2017/04/04 | 3,300 | 3,360 | 3,275 | 3,295 | -15 | -0.5% | 111,800 |
| 2017/04/03 | 3,285 | 3,330 | 3,240 | 3,310 | +40 | +1.2% | 86,100 |
| 2017/03/31 | 3,350 | 3,375 | 3,270 | 3,270 | -20 | -0.6% | 106,300 |
| 2017/03/30 | 3,310 | 3,325 | 3,280 | 3,290 | -30 | -0.9% | 116,900 |
| 2017/03/29 | 3,295 | 3,325 | 3,270 | 3,320 | +25 | +0.8% | 56,700 |
| 2017/03/28 | 3,255 | 3,295 | 3,240 | 3,295 | +45 | +1.4% | 101,000 |
| 2017/03/27 | 3,220 | 3,270 | 3,220 | 3,250 | -40 | -1.2% | 141,300 |
| 2017/03/24 | 3,315 | 3,325 | 3,275 | 3,290 | -25 | -0.8% | 64,100 |
| 2017/03/23 | 3,300 | 3,315 | 3,270 | 3,315 | -10 | -0.3% | 58,600 |
| 2017/03/22 | 3,295 | 3,340 | 3,280 | 3,325 | -30 | -0.9% | 84,800 |
| 2017/03/21 | 3,305 | 3,365 | 3,300 | 3,355 | +50 | +1.5% | 67,800 |
| 2017/03/17 | 3,330 | 3,350 | 3,250 | 3,305 | -5 | -0.2% | 117,000 |
| 2017/03/16 | 3,245 | 3,330 | 3,225 | 3,310 | +55 | +1.7% | 82,100 |
| 2017/03/15 | 3,270 | 3,275 | 3,200 | 3,255 | -60 | -1.8% | 132,900 |
| 2017/03/14 | 3,310 | 3,330 | 3,235 | 3,315 | -15 | -0.5% | 141,800 |
| 2017/03/13 | 3,350 | 3,360 | 3,315 | 3,330 | -25 | -0.7% | 92,800 |
| 2017/03/10 | 3,400 | 3,430 | 3,340 | 3,355 | -45 | -1.3% | 213,700 |
| 2017/03/09 | 3,280 | 3,410 | 3,280 | 3,400 | +165 | +5.1% | 188,500 |
| 2017/03/08 | 3,230 | 3,280 | 3,220 | 3,235 | +30 | +0.9% | 76,400 |
| 2017/03/07 | 3,225 | 3,235 | 3,190 | 3,205 | -30 | -0.9% | 77,900 |
| 2017/03/06 | 3,225 | 3,250 | 3,210 | 3,235 | +40 | +1.3% | 67,100 |
| 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 |
2051～
2100
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
