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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 3,490 | 3,540 | 3,450 | 3,535 | +85 | +2.5% | 58,600 |
| 2024/07/02 | 3,465 | 3,485 | 3,400 | 3,450 | -15 | -0.4% | 53,400 |
| 2024/07/01 | 3,455 | 3,485 | 3,440 | 3,465 | +40 | +1.2% | 46,400 |
| 2024/06/28 | 3,455 | 3,470 | 3,420 | 3,425 | -30 | -0.9% | 62,000 |
| 2024/06/27 | 3,420 | 3,460 | 3,400 | 3,455 | +50 | +1.5% | 86,100 |
| 2024/06/26 | 3,355 | 3,410 | 3,340 | 3,405 | +25 | +0.7% | 45,000 |
| 2024/06/25 | 3,340 | 3,400 | 3,330 | 3,380 | +40 | +1.2% | 38,500 |
| 2024/06/24 | 3,385 | 3,400 | 3,315 | 3,340 | -25 | -0.7% | 51,500 |
| 2024/06/21 | 3,320 | 3,390 | 3,320 | 3,365 | +45 | +1.4% | 113,000 |
| 2024/06/20 | 3,335 | 3,380 | 3,240 | 3,320 | -65 | -1.9% | 64,500 |
| 2024/06/19 | 3,375 | 3,425 | 3,375 | 3,385 | +25 | +0.7% | 26,600 |
| 2024/06/18 | 3,375 | 3,410 | 3,345 | 3,360 | -15 | -0.4% | 52,900 |
| 2024/06/17 | 3,420 | 3,430 | 3,350 | 3,375 | -80 | -2.3% | 63,700 |
| 2024/06/14 | 3,335 | 3,455 | 3,315 | 3,455 | +120 | +3.6% | 76,000 |
| 2024/06/13 | 3,435 | 3,435 | 3,320 | 3,335 | -110 | -3.2% | 80,300 |
| 2024/06/12 | 3,435 | 3,450 | 3,405 | 3,445 | +15 | +0.4% | 76,100 |
| 2024/06/11 | 3,550 | 3,555 | 3,420 | 3,430 | -135 | -3.8% | 88,700 |
| 2024/06/10 | 3,435 | 3,570 | 3,435 | 3,565 | +145 | +4.2% | 58,900 |
| 2024/06/07 | 3,415 | 3,435 | 3,390 | 3,420 | -10 | -0.3% | 53,100 |
| 2024/06/06 | 3,480 | 3,505 | 3,420 | 3,430 | -50 | -1.4% | 47,000 |
| 2024/06/05 | 3,475 | 3,500 | 3,430 | 3,480 | +5 | +0.1% | 46,900 |
| 2024/06/04 | 3,480 | 3,520 | 3,405 | 3,475 | -40 | -1.1% | 83,000 |
| 2024/06/03 | 3,560 | 3,560 | 3,515 | 3,515 | -40 | -1.1% | 55,300 |
| 2024/05/31 | 3,530 | 3,555 | 3,495 | 3,555 | +25 | +0.7% | 194,100 |
| 2024/05/30 | 3,490 | 3,550 | 3,455 | 3,530 | +40 | +1.1% | 84,600 |
| 2024/05/29 | 3,440 | 3,510 | 3,430 | 3,490 | +50 | +1.5% | 49,700 |
| 2024/05/28 | 3,465 | 3,470 | 3,430 | 3,440 | -35 | -1% | 61,700 |
| 2024/05/27 | 3,480 | 3,500 | 3,440 | 3,475 | -5 | -0.1% | 64,100 |
| 2024/05/24 | 3,470 | 3,505 | 3,450 | 3,480 | -20 | -0.6% | 70,600 |
| 2024/05/23 | 3,490 | 3,520 | 3,455 | 3,500 | -5 | -0.1% | 55,600 |
| 2024/05/22 | 3,460 | 3,525 | 3,455 | 3,505 | +30 | +0.9% | 85,600 |
| 2024/05/21 | 3,495 | 3,525 | 3,470 | 3,475 | -10 | -0.3% | 63,100 |
| 2024/05/20 | 3,475 | 3,525 | 3,455 | 3,485 | -5 | -0.1% | 56,100 |
| 2024/05/17 | 3,435 | 3,500 | 3,425 | 3,490 | ±0 | ±0% | 54,000 |
| 2024/05/16 | 3,485 | 3,500 | 3,455 | 3,490 | ±0 | ±0% | 71,300 |
| 2024/05/15 | 3,455 | 3,560 | 3,455 | 3,490 | +35 | +1% | 146,900 |
| 2024/05/14 | 3,430 | 3,465 | 3,395 | 3,455 | -15 | -0.4% | 88,200 |
| 2024/05/13 | 3,595 | 3,595 | 3,430 | 3,470 | -150 | -4.1% | 112,400 |
| 2024/05/10 | 3,685 | 3,785 | 3,580 | 3,620 | -75 | -2% | 210,900 |
| 2024/05/09 | 3,645 | 3,770 | 3,645 | 3,695 | +80 | +2.2% | 85,000 |
| 2024/05/08 | 3,645 | 3,645 | 3,585 | 3,615 | -15 | -0.4% | 76,100 |
| 2024/05/07 | 3,665 | 3,665 | 3,590 | 3,630 | ±0 | ±0% | 50,400 |
| 2024/05/02 | 3,680 | 3,680 | 3,600 | 3,630 | +20 | +0.6% | 20,900 |
| 2024/05/01 | 3,620 | 3,645 | 3,600 | 3,610 | -70 | -1.9% | 28,100 |
| 2024/04/30 | 3,665 | 3,700 | 3,600 | 3,680 | +50 | +1.4% | 46,600 |
| 2024/04/26 | 3,600 | 3,645 | 3,530 | 3,630 | +25 | +0.7% | 53,800 |
| 2024/04/25 | 3,615 | 3,675 | 3,580 | 3,605 | -10 | -0.3% | 31,600 |
| 2024/04/24 | 3,595 | 3,630 | 3,560 | 3,615 | +35 | +1% | 45,800 |
| 2024/04/23 | 3,660 | 3,660 | 3,565 | 3,580 | -50 | -1.4% | 31,200 |
| 2024/04/22 | 3,645 | 3,670 | 3,600 | 3,630 | -5 | -0.1% | 33,700 |
251～
300
件表示中 / 3740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 | 308,500円 | -0.7% | +42.0% | 3.70% | 14.43倍 | 0.83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 |
| 黒崎播磨 | 348,500円 | +1.2% | -2.1% | 3.30% | 7.57倍 | 1.24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 |
| 住阪セメ | 378,500円 | +7.1% | +87.9% | 3.17% | 8.77倍 | 0.64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 |
| ノリタケ | 385,500円 | -0.1% | -10.9% | 3.63% | 10.42倍 | 0.73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 |
| 東洋炭素 | 472,500円 | -2.1% | -27.3% | 3.07% | 14.16倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
