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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,488 | 1,490 | 1,463 | 1,477 | +8 | +0.5% | 143,900 |
| 2013/06/27 | 1,430 | 1,469 | 1,423 | 1,469 | +41 | +2.9% | 64,400 |
| 2013/06/26 | 1,483 | 1,483 | 1,422 | 1,428 | -55 | -3.7% | 81,100 |
| 2013/06/25 | 1,490 | 1,495 | 1,462 | 1,483 | +5 | +0.3% | 138,000 |
| 2013/06/24 | 1,487 | 1,497 | 1,469 | 1,478 | +13 | +0.9% | 127,900 |
| 2013/06/21 | 1,441 | 1,469 | 1,419 | 1,465 | -14 | -0.9% | 114,800 |
| 2013/06/20 | 1,492 | 1,503 | 1,450 | 1,479 | -12 | -0.8% | 160,400 |
| 2013/06/19 | 1,488 | 1,500 | 1,465 | 1,491 | +26 | +1.8% | 128,200 |
| 2013/06/18 | 1,476 | 1,482 | 1,454 | 1,465 | -2 | -0.1% | 117,500 |
| 2013/06/17 | 1,428 | 1,475 | 1,428 | 1,467 | +46 | +3.2% | 179,500 |
| 2013/06/14 | 1,451 | 1,460 | 1,409 | 1,421 | +3 | +0.2% | 178,200 |
| 2013/06/13 | 1,418 | 1,446 | 1,403 | 1,418 | -15 | -1% | 208,900 |
| 2013/06/12 | 1,415 | 1,444 | 1,389 | 1,433 | +12 | +0.8% | 269,200 |
| 2013/06/11 | 1,400 | 1,480 | 1,372 | 1,421 | +37 | +2.7% | 356,700 |
| 2013/06/10 | 1,341 | 1,398 | 1,341 | 1,384 | +67 | +5.1% | 351,400 |
| 2013/06/07 | 1,345 | 1,375 | 1,294 | 1,317 | -58 | -4.2% | 330,500 |
| 2013/06/06 | 1,394 | 1,423 | 1,353 | 1,375 | -53 | -3.7% | 230,600 |
| 2013/06/05 | 1,415 | 1,494 | 1,391 | 1,428 | +14 | +1% | 332,100 |
| 2013/06/04 | 1,389 | 1,417 | 1,360 | 1,414 | +12 | +0.9% | 195,900 |
| 2013/06/03 | 1,432 | 1,446 | 1,396 | 1,402 | -47 | -3.2% | 117,800 |
| 2013/05/31 | 1,469 | 1,484 | 1,416 | 1,449 | +1 | +0.1% | 119,900 |
| 2013/05/30 | 1,446 | 1,503 | 1,412 | 1,448 | -23 | -1.6% | 193,500 |
| 2013/05/29 | 1,478 | 1,486 | 1,440 | 1,471 | +12 | +0.8% | 101,100 |
| 2013/05/28 | 1,447 | 1,482 | 1,432 | 1,459 | -16 | -1.1% | 118,800 |
| 2013/05/27 | 1,480 | 1,515 | 1,418 | 1,475 | -32 | -2.1% | 257,000 |
| 2013/05/24 | 1,525 | 1,565 | 1,460 | 1,507 | -14 | -0.9% | 253,700 |
| 2013/05/23 | 1,601 | 1,637 | 1,520 | 1,521 | -73 | -4.6% | 183,000 |
| 2013/05/22 | 1,563 | 1,617 | 1,563 | 1,594 | +31 | +2% | 80,300 |
| 2013/05/21 | 1,585 | 1,600 | 1,555 | 1,563 | -38 | -2.4% | 105,300 |
| 2013/05/20 | 1,600 | 1,617 | 1,581 | 1,601 | +14 | +0.9% | 103,400 |
| 2013/05/17 | 1,589 | 1,613 | 1,572 | 1,587 | -17 | -1.1% | 115,600 |
| 2013/05/16 | 1,569 | 1,638 | 1,568 | 1,604 | +38 | +2.4% | 162,100 |
| 2013/05/15 | 1,652 | 1,652 | 1,552 | 1,566 | -53 | -3.3% | 187,800 |
| 2013/05/14 | 1,652 | 1,677 | 1,525 | 1,619 | -33 | -2% | 119,400 |
| 2013/05/13 | 1,690 | 1,695 | 1,645 | 1,652 | -42 | -2.5% | 94,800 |
| 2013/05/10 | 1,654 | 1,699 | 1,637 | 1,694 | +80 | +5% | 209,200 |
| 2013/05/09 | 1,639 | 1,671 | 1,608 | 1,614 | -15 | -0.9% | 80,800 |
| 2013/05/08 | 1,626 | 1,656 | 1,600 | 1,629 | +8 | +0.5% | 128,100 |
| 2013/05/07 | 1,589 | 1,629 | 1,540 | 1,621 | +72 | +4.6% | 106,100 |
| 2013/05/02 | 1,569 | 1,569 | 1,538 | 1,549 | -20 | -1.3% | 44,700 |
| 2013/05/01 | 1,548 | 1,590 | 1,546 | 1,569 | +9 | +0.6% | 85,500 |
| 2013/04/30 | 1,566 | 1,579 | 1,553 | 1,560 | +6 | +0.4% | 108,000 |
| 2013/04/26 | 1,541 | 1,579 | 1,541 | 1,554 | +13 | +0.8% | 102,600 |
| 2013/04/25 | 1,540 | 1,561 | 1,512 | 1,541 | -20 | -1.3% | 177,100 |
| 2013/04/24 | 1,573 | 1,576 | 1,542 | 1,561 | +17 | +1.1% | 100,900 |
| 2013/04/23 | 1,549 | 1,574 | 1,538 | 1,544 | -13 | -0.8% | 145,700 |
| 2013/04/22 | 1,531 | 1,563 | 1,518 | 1,557 | +39 | +2.6% | 165,400 |
| 2013/04/19 | 1,461 | 1,531 | 1,439 | 1,518 | +69 | +4.8% | 371,300 |
| 2013/04/18 | 1,418 | 1,470 | 1,383 | 1,449 | +29 | +2% | 354,600 |
| 2013/04/17 | 1,400 | 1,424 | 1,375 | 1,420 | +16 | +1.1% | 264,300 |
2751～
2800
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
