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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/07/14 | 1,750 | 1,806 | 1,749 | 1,769 | +46 | +2.7% | 108,000 |
| 2015/07/13 | 1,675 | 1,732 | 1,675 | 1,723 | +70 | +4.2% | 62,200 |
| 2015/07/10 | 1,718 | 1,718 | 1,651 | 1,653 | -58 | -3.4% | 146,400 |
| 2015/07/09 | 1,666 | 1,720 | 1,622 | 1,711 | -5 | -0.3% | 104,100 |
| 2015/07/08 | 1,748 | 1,768 | 1,716 | 1,716 | -26 | -1.5% | 127,100 |
| 2015/07/07 | 1,791 | 1,796 | 1,742 | 1,742 | -18 | -1% | 161,900 |
| 2015/07/06 | 1,789 | 1,792 | 1,750 | 1,760 | -70 | -3.8% | 178,000 |
| 2015/07/03 | 1,865 | 1,871 | 1,817 | 1,830 | -22 | -1.2% | 99,100 |
| 2015/07/02 | 1,886 | 1,886 | 1,845 | 1,852 | -9 | -0.5% | 165,900 |
| 2015/07/01 | 1,880 | 1,884 | 1,843 | 1,861 | -20 | -1.1% | 127,200 |
| 2015/06/30 | 1,890 | 1,892 | 1,815 | 1,881 | -14 | -0.7% | 195,200 |
| 2015/06/29 | 1,914 | 1,919 | 1,888 | 1,895 | -59 | -3% | 130,200 |
2251～
2300
件表示中 / 3586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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 |
| ノリタケ | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.75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 |
| 住阪セメ | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 |
| 黒崎播磨 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
