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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,613 | 1,643 | 1,598 | 1,629 | +18 | +1.1% | 44,600 |
| 2015/09/25 | 1,581 | 1,612 | 1,576 | 1,611 | +39 | +2.5% | 53,700 |
| 2015/09/24 | 1,580 | 1,603 | 1,566 | 1,572 | -35 | -2.2% | 73,100 |
| 2015/09/18 | 1,602 | 1,624 | 1,587 | 1,607 | -12 | -0.7% | 99,500 |
| 2015/09/17 | 1,612 | 1,630 | 1,597 | 1,619 | +7 | +0.4% | 93,700 |
| 2015/09/16 | 1,605 | 1,612 | 1,580 | 1,612 | +29 | +1.8% | 44,400 |
| 2015/09/15 | 1,603 | 1,635 | 1,571 | 1,583 | -20 | -1.2% | 61,100 |
| 2015/09/14 | 1,607 | 1,627 | 1,589 | 1,603 | +9 | +0.6% | 37,200 |
| 2015/09/11 | 1,535 | 1,616 | 1,535 | 1,594 | +19 | +1.2% | 86,600 |
| 2015/09/10 | 1,536 | 1,586 | 1,527 | 1,575 | +6 | +0.4% | 69,000 |
| 2015/09/09 | 1,520 | 1,570 | 1,496 | 1,569 | +95 | +6.4% | 47,500 |
| 2015/09/08 | 1,510 | 1,531 | 1,470 | 1,474 | -31 | -2.1% | 82,500 |
| 2015/09/07 | 1,529 | 1,535 | 1,486 | 1,505 | -51 | -3.3% | 93,700 |
| 2015/09/04 | 1,621 | 1,622 | 1,549 | 1,556 | -56 | -3.5% | 63,900 |
| 2015/09/03 | 1,620 | 1,665 | 1,572 | 1,612 | +14 | +0.9% | 95,600 |
| 2015/09/02 | 1,580 | 1,645 | 1,580 | 1,598 | -9 | -0.6% | 80,800 |
| 2015/09/01 | 1,689 | 1,689 | 1,602 | 1,607 | -99 | -5.8% | 96,200 |
| 2015/08/31 | 1,692 | 1,729 | 1,684 | 1,706 | +12 | +0.7% | 71,000 |
| 2015/08/28 | 1,705 | 1,709 | 1,635 | 1,694 | +39 | +2.4% | 102,800 |
| 2015/08/27 | 1,655 | 1,729 | 1,644 | 1,655 | +34 | +2.1% | 144,400 |
| 2015/08/26 | 1,570 | 1,634 | 1,547 | 1,621 | +74 | +4.8% | 157,800 |
| 2015/08/25 | 1,495 | 1,650 | 1,495 | 1,547 | -43 | -2.7% | 173,800 |
| 2015/08/24 | 1,665 | 1,704 | 1,589 | 1,590 | -114 | -6.7% | 86,600 |
| 2015/08/21 | 1,769 | 1,798 | 1,700 | 1,704 | -97 | -5.4% | 90,800 |
| 2015/08/20 | 1,760 | 1,852 | 1,760 | 1,801 | +20 | +1.1% | 190,200 |
| 2015/08/19 | 1,814 | 1,849 | 1,772 | 1,781 | -45 | -2.5% | 88,800 |
| 2015/08/18 | 1,829 | 1,864 | 1,801 | 1,826 | +3 | +0.2% | 100,100 |
| 2015/08/17 | 1,870 | 1,889 | 1,818 | 1,823 | -32 | -1.7% | 112,100 |
| 2015/08/14 | 1,785 | 1,874 | 1,785 | 1,855 | +81 | +4.6% | 167,700 |
| 2015/08/13 | 1,826 | 1,863 | 1,760 | 1,774 | -66 | -3.6% | 154,000 |
| 2015/08/12 | 1,798 | 1,895 | 1,780 | 1,840 | +34 | +1.9% | 301,700 |
| 2015/08/11 | 1,851 | 1,855 | 1,779 | 1,806 | -82 | -4.3% | 256,400 |
| 2015/08/10 | 1,918 | 1,918 | 1,877 | 1,888 | -30 | -1.6% | 136,700 |
| 2015/08/07 | 1,890 | 1,922 | 1,874 | 1,918 | +26 | +1.4% | 78,800 |
| 2015/08/06 | 1,903 | 1,924 | 1,882 | 1,892 | -11 | -0.6% | 141,300 |
| 2015/08/05 | 1,843 | 1,914 | 1,830 | 1,903 | +85 | +4.7% | 139,100 |
| 2015/08/04 | 1,842 | 1,842 | 1,746 | 1,818 | -64 | -3.4% | 354,000 |
| 2015/08/03 | 1,766 | 1,906 | 1,766 | 1,882 | +36 | +2% | 258,600 |
| 2015/07/31 | 1,800 | 1,883 | 1,800 | 1,846 | +54 | +3% | 132,600 |
| 2015/07/30 | 1,814 | 1,824 | 1,782 | 1,792 | -12 | -0.7% | 154,400 |
| 2015/07/29 | 1,785 | 1,829 | 1,778 | 1,804 | +38 | +2.2% | 87,400 |
| 2015/07/28 | 1,785 | 1,798 | 1,758 | 1,766 | +21 | +1.2% | 110,400 |
| 2015/07/27 | 1,813 | 1,813 | 1,739 | 1,745 | -93 | -5.1% | 181,300 |
| 2015/07/24 | 1,862 | 1,876 | 1,826 | 1,838 | -6 | -0.3% | 79,200 |
| 2015/07/23 | 1,800 | 1,857 | 1,800 | 1,844 | +68 | +3.8% | 118,200 |
| 2015/07/22 | 1,754 | 1,807 | 1,741 | 1,776 | +14 | +0.8% | 105,400 |
| 2015/07/21 | 1,742 | 1,773 | 1,735 | 1,762 | +35 | +2% | 97,600 |
| 2015/07/17 | 1,795 | 1,795 | 1,716 | 1,727 | -73 | -4.1% | 129,800 |
| 2015/07/16 | 1,782 | 1,822 | 1,767 | 1,800 | +33 | +1.9% | 81,600 |
| 2015/07/15 | 1,787 | 1,793 | 1,752 | 1,767 | -2 | -0.1% | 49,200 |
2201～
2250
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
