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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,930 | 1,962 | 1,918 | 1,954 | +25 | +1.3% | 175,800 |
| 2015/06/25 | 1,907 | 1,936 | 1,888 | 1,929 | +9 | +0.5% | 110,000 |
| 2015/06/24 | 1,901 | 1,932 | 1,896 | 1,920 | +25 | +1.3% | 134,200 |
| 2015/06/23 | 1,885 | 1,902 | 1,864 | 1,895 | +19 | +1% | 181,400 |
| 2015/06/22 | 1,800 | 1,876 | 1,800 | 1,876 | +82 | +4.6% | 131,700 |
| 2015/06/19 | 1,830 | 1,833 | 1,788 | 1,794 | -42 | -2.3% | 198,600 |
| 2015/06/18 | 1,809 | 1,848 | 1,809 | 1,836 | +35 | +1.9% | 165,100 |
| 2015/06/17 | 1,762 | 1,827 | 1,760 | 1,801 | +46 | +2.6% | 131,400 |
| 2015/06/16 | 1,728 | 1,768 | 1,716 | 1,755 | +29 | +1.7% | 94,700 |
| 2015/06/15 | 1,730 | 1,750 | 1,706 | 1,726 | -21 | -1.2% | 78,000 |
| 2015/06/12 | 1,757 | 1,799 | 1,731 | 1,747 | +7 | +0.4% | 181,600 |
| 2015/06/11 | 1,667 | 1,747 | 1,659 | 1,740 | +86 | +5.2% | 165,500 |
| 2015/06/10 | 1,649 | 1,679 | 1,636 | 1,654 | +11 | +0.7% | 82,400 |
| 2015/06/09 | 1,651 | 1,686 | 1,637 | 1,643 | -18 | -1.1% | 157,400 |
| 2015/06/08 | 1,680 | 1,680 | 1,651 | 1,661 | -14 | -0.8% | 138,400 |
| 2015/06/05 | 1,670 | 1,693 | 1,640 | 1,675 | +27 | +1.6% | 161,400 |
| 2015/06/04 | 1,652 | 1,670 | 1,641 | 1,648 | -7 | -0.4% | 93,300 |
| 2015/06/03 | 1,650 | 1,664 | 1,641 | 1,655 | +2 | +0.1% | 61,800 |
| 2015/06/02 | 1,657 | 1,673 | 1,651 | 1,653 | -13 | -0.8% | 53,800 |
| 2015/06/01 | 1,662 | 1,670 | 1,650 | 1,666 | -13 | -0.8% | 76,900 |
| 2015/05/29 | 1,650 | 1,692 | 1,650 | 1,679 | +29 | +1.8% | 194,800 |
| 2015/05/28 | 1,650 | 1,660 | 1,645 | 1,650 | -1 | -0.1% | 89,900 |
| 2015/05/27 | 1,599 | 1,665 | 1,599 | 1,651 | +36 | +2.2% | 139,500 |
| 2015/05/26 | 1,631 | 1,632 | 1,608 | 1,615 | -16 | -1% | 42,800 |
| 2015/05/25 | 1,644 | 1,647 | 1,621 | 1,631 | -1 | -0.1% | 78,900 |
| 2015/05/22 | 1,619 | 1,638 | 1,608 | 1,632 | +19 | +1.2% | 108,900 |
| 2015/05/21 | 1,615 | 1,620 | 1,585 | 1,613 | -1 | -0.1% | 106,300 |
| 2015/05/20 | 1,595 | 1,621 | 1,583 | 1,614 | +16 | +1% | 98,400 |
| 2015/05/19 | 1,570 | 1,616 | 1,563 | 1,598 | +29 | +1.8% | 157,500 |
| 2015/05/18 | 1,560 | 1,581 | 1,552 | 1,569 | +25 | +1.6% | 128,300 |
| 2015/05/15 | 1,520 | 1,574 | 1,518 | 1,544 | +24 | +1.6% | 242,200 |
| 2015/05/14 | 1,480 | 1,524 | 1,459 | 1,520 | +55 | +3.8% | 233,500 |
| 2015/05/13 | 1,355 | 1,467 | 1,351 | 1,465 | +95 | +6.9% | 153,900 |
| 2015/05/12 | 1,360 | 1,375 | 1,351 | 1,370 | -1 | -0.1% | 60,000 |
| 2015/05/11 | 1,373 | 1,390 | 1,366 | 1,371 | +23 | +1.7% | 140,700 |
| 2015/05/08 | 1,322 | 1,351 | 1,322 | 1,348 | +26 | +2% | 113,200 |
| 2015/05/07 | 1,311 | 1,339 | 1,311 | 1,322 | +8 | +0.6% | 48,500 |
| 2015/05/01 | 1,308 | 1,330 | 1,308 | 1,314 | -16 | -1.2% | 53,100 |
| 2015/04/30 | 1,335 | 1,342 | 1,302 | 1,330 | -9 | -0.7% | 103,500 |
| 2015/04/28 | 1,341 | 1,349 | 1,329 | 1,339 | +1 | +0.1% | 100,300 |
| 2015/04/27 | 1,318 | 1,347 | 1,316 | 1,338 | +6 | +0.5% | 117,500 |
| 2015/04/24 | 1,340 | 1,342 | 1,295 | 1,332 | -11 | -0.8% | 153,000 |
| 2015/04/23 | 1,338 | 1,348 | 1,337 | 1,343 | +11 | +0.8% | 49,300 |
| 2015/04/22 | 1,347 | 1,354 | 1,327 | 1,332 | -21 | -1.6% | 130,900 |
| 2015/04/21 | 1,322 | 1,355 | 1,305 | 1,353 | +24 | +1.8% | 142,600 |
| 2015/04/20 | 1,368 | 1,368 | 1,326 | 1,329 | -39 | -2.9% | 73,600 |
| 2015/04/17 | 1,385 | 1,385 | 1,352 | 1,368 | -28 | -2% | 130,200 |
| 2015/04/16 | 1,402 | 1,419 | 1,386 | 1,396 | -11 | -0.8% | 112,300 |
| 2015/04/15 | 1,400 | 1,415 | 1,390 | 1,407 | +7 | +0.5% | 93,000 |
| 2015/04/14 | 1,384 | 1,410 | 1,380 | 1,400 | +16 | +1.2% | 112,000 |
2301～
2350
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
