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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,540 | 1,578 | 1,485 | 1,577 | -11 | -0.7% | 205,600 |
2016/05/11 | 1,670 | 1,700 | 1,574 | 1,588 | -68 | -4.1% | 153,300 |
2016/05/10 | 1,633 | 1,668 | 1,621 | 1,656 | +36 | +2.2% | 75,200 |
2016/05/09 | 1,633 | 1,641 | 1,611 | 1,620 | +13 | +0.8% | 54,300 |
2016/05/06 | 1,607 | 1,622 | 1,586 | 1,607 | +1 | +0.1% | 52,300 |
2016/05/02 | 1,621 | 1,642 | 1,602 | 1,606 | -83 | -4.9% | 54,500 |
2016/04/28 | 1,720 | 1,735 | 1,681 | 1,689 | +3 | +0.2% | 79,100 |
2016/04/27 | 1,697 | 1,704 | 1,680 | 1,686 | -1 | -0.1% | 44,100 |
2016/04/26 | 1,721 | 1,728 | 1,666 | 1,687 | -40 | -2.3% | 79,200 |
2016/04/25 | 1,748 | 1,750 | 1,660 | 1,727 | -23 | -1.3% | 47,400 |
2016/04/22 | 1,737 | 1,770 | 1,730 | 1,750 | +19 | +1.1% | 72,400 |
2016/04/21 | 1,739 | 1,746 | 1,711 | 1,731 | +26 | +1.5% | 66,200 |
2016/04/20 | 1,712 | 1,737 | 1,700 | 1,705 | +7 | +0.4% | 56,600 |
2016/04/19 | 1,696 | 1,710 | 1,679 | 1,698 | +42 | +2.5% | 70,300 |
2016/04/18 | 1,621 | 1,672 | 1,619 | 1,656 | -19 | -1.1% | 59,600 |
2016/04/15 | 1,682 | 1,698 | 1,671 | 1,675 | -14 | -0.8% | 37,200 |
2016/04/14 | 1,667 | 1,689 | 1,656 | 1,689 | +62 | +3.8% | 60,400 |
2016/04/13 | 1,615 | 1,648 | 1,604 | 1,627 | +25 | +1.6% | 146,600 |
2016/04/12 | 1,583 | 1,610 | 1,574 | 1,602 | +8 | +0.5% | 49,000 |
2016/04/11 | 1,600 | 1,615 | 1,570 | 1,594 | -8 | -0.5% | 68,300 |
2016/04/08 | 1,540 | 1,621 | 1,540 | 1,602 | +33 | +2.1% | 89,800 |
2016/04/07 | 1,559 | 1,580 | 1,547 | 1,569 | ±0 | ±0% | 41,400 |
2016/04/06 | 1,580 | 1,592 | 1,555 | 1,569 | -11 | -0.7% | 52,900 |
2016/04/05 | 1,623 | 1,651 | 1,565 | 1,580 | -55 | -3.4% | 79,200 |
2016/04/04 | 1,649 | 1,678 | 1,624 | 1,635 | -3 | -0.2% | 107,700 |
2016/04/01 | 1,708 | 1,716 | 1,633 | 1,638 | -65 | -3.8% | 137,800 |
2016/03/31 | 1,743 | 1,762 | 1,700 | 1,703 | -40 | -2.3% | 104,700 |
2016/03/30 | 1,749 | 1,792 | 1,735 | 1,743 | -8 | -0.5% | 93,200 |
2016/03/29 | 1,760 | 1,774 | 1,720 | 1,751 | -22 | -1.2% | 114,500 |
2016/03/28 | 1,754 | 1,789 | 1,741 | 1,773 | +22 | +1.3% | 59,300 |
2016/03/25 | 1,769 | 1,773 | 1,725 | 1,751 | -1 | -0.1% | 65,500 |
2016/03/24 | 1,764 | 1,777 | 1,740 | 1,752 | -19 | -1.1% | 127,000 |
2016/03/23 | 1,738 | 1,777 | 1,730 | 1,771 | +48 | +2.8% | 96,600 |
2016/03/22 | 1,720 | 1,734 | 1,663 | 1,723 | +18 | +1.1% | 153,500 |
2016/03/18 | 1,689 | 1,722 | 1,658 | 1,705 | +12 | +0.7% | 136,100 |
2016/03/17 | 1,668 | 1,708 | 1,668 | 1,693 | +33 | +2% | 100,600 |
2016/03/16 | 1,638 | 1,681 | 1,636 | 1,660 | +15 | +0.9% | 117,100 |
2016/03/15 | 1,621 | 1,669 | 1,621 | 1,645 | +24 | +1.5% | 96,800 |
2016/03/14 | 1,593 | 1,628 | 1,588 | 1,621 | +43 | +2.7% | 55,000 |
2016/03/11 | 1,546 | 1,592 | 1,537 | 1,578 | +6 | +0.4% | 65,600 |
2016/03/10 | 1,538 | 1,580 | 1,529 | 1,572 | +57 | +3.8% | 61,300 |
2016/03/09 | 1,550 | 1,565 | 1,506 | 1,515 | -53 | -3.4% | 92,100 |
2016/03/08 | 1,591 | 1,604 | 1,537 | 1,568 | -38 | -2.4% | 62,800 |
2016/03/07 | 1,653 | 1,675 | 1,577 | 1,606 | -52 | -3.1% | 94,500 |
2016/03/04 | 1,586 | 1,661 | 1,582 | 1,658 | +82 | +5.2% | 98,000 |
2016/03/03 | 1,577 | 1,585 | 1,551 | 1,576 | -11 | -0.7% | 59,800 |
2016/03/02 | 1,553 | 1,598 | 1,553 | 1,587 | +72 | +4.8% | 73,100 |
2016/03/01 | 1,516 | 1,532 | 1,478 | 1,515 | -10 | -0.7% | 73,900 |
2016/02/29 | 1,540 | 1,552 | 1,525 | 1,525 | +5 | +0.3% | 74,400 |
2016/02/26 | 1,539 | 1,555 | 1,514 | 1,520 | -16 | -1% | 50,900 |
2051~
2100
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