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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,475 | 3,490 | 3,450 | 3,470 | +35 | +1% | 72,700 |
| 2024/03/26 | 3,380 | 3,445 | 3,370 | 3,435 | +15 | +0.4% | 63,200 |
| 2024/03/25 | 3,450 | 3,450 | 3,375 | 3,420 | -45 | -1.3% | 63,000 |
| 2024/03/22 | 3,400 | 3,475 | 3,385 | 3,465 | +85 | +2.5% | 81,500 |
| 2024/03/21 | 3,420 | 3,420 | 3,360 | 3,380 | +25 | +0.7% | 59,200 |
| 2024/03/19 | 3,410 | 3,420 | 3,335 | 3,355 | -40 | -1.2% | 60,600 |
| 2024/03/18 | 3,415 | 3,415 | 3,365 | 3,395 | -15 | -0.4% | 59,300 |
| 2024/03/15 | 3,330 | 3,420 | 3,330 | 3,410 | +40 | +1.2% | 73,300 |
| 2024/03/14 | 3,290 | 3,385 | 3,275 | 3,370 | +30 | +0.9% | 57,300 |
| 2024/03/13 | 3,365 | 3,410 | 3,335 | 3,340 | -25 | -0.7% | 38,800 |
| 2024/03/12 | 3,310 | 3,375 | 3,265 | 3,365 | -10 | -0.3% | 80,700 |
| 2024/03/11 | 3,450 | 3,450 | 3,285 | 3,375 | -95 | -2.7% | 63,500 |
| 2024/03/08 | 3,425 | 3,505 | 3,405 | 3,470 | +30 | +0.9% | 113,700 |
| 2024/03/07 | 3,380 | 3,470 | 3,380 | 3,440 | +40 | +1.2% | 85,900 |
| 2024/03/06 | 3,390 | 3,415 | 3,370 | 3,400 | +25 | +0.7% | 74,400 |
| 2024/03/05 | 3,350 | 3,400 | 3,315 | 3,375 | +25 | +0.7% | 79,600 |
| 2024/03/04 | 3,420 | 3,420 | 3,330 | 3,350 | -70 | -2% | 76,200 |
| 2024/03/01 | 3,475 | 3,480 | 3,400 | 3,420 | -55 | -1.6% | 42,400 |
| 2024/02/29 | 3,470 | 3,500 | 3,460 | 3,475 | +20 | +0.6% | 73,300 |
| 2024/02/28 | 3,475 | 3,480 | 3,440 | 3,455 | +15 | +0.4% | 44,100 |
| 2024/02/27 | 3,390 | 3,475 | 3,390 | 3,440 | +20 | +0.6% | 53,400 |
| 2024/02/26 | 3,485 | 3,515 | 3,405 | 3,420 | -85 | -2.4% | 43,200 |
| 2024/02/22 | 3,520 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 54,700 |
| 2024/02/21 | 3,480 | 3,515 | 3,450 | 3,480 | +25 | +0.7% | 45,400 |
| 2024/02/20 | 3,500 | 3,525 | 3,455 | 3,455 | -45 | -1.3% | 38,000 |
| 2024/02/19 | 3,505 | 3,540 | 3,480 | 3,500 | +10 | +0.3% | 32,100 |
| 2024/02/16 | 3,480 | 3,580 | 3,460 | 3,490 | +25 | +0.7% | 93,300 |
| 2024/02/15 | 3,485 | 3,495 | 3,445 | 3,465 | -15 | -0.4% | 74,900 |
| 2024/02/14 | 3,450 | 3,490 | 3,435 | 3,480 | +25 | +0.7% | 130,200 |
| 2024/02/13 | 3,405 | 3,470 | 3,380 | 3,455 | +90 | +2.7% | 96,600 |
| 2024/02/09 | 3,360 | 3,410 | 3,335 | 3,365 | +35 | +1.1% | 79,000 |
| 2024/02/08 | 3,320 | 3,375 | 3,280 | 3,330 | +25 | +0.8% | 137,300 |
| 2024/02/07 | 3,220 | 3,340 | 3,205 | 3,305 | +25 | +0.8% | 76,500 |
| 2024/02/06 | 3,280 | 3,335 | 3,245 | 3,280 | +20 | +0.6% | 98,100 |
| 2024/02/05 | 3,280 | 3,280 | 3,225 | 3,260 | ±0 | ±0% | 77,200 |
| 2024/02/02 | 3,150 | 3,285 | 3,140 | 3,260 | +55 | +1.7% | 146,200 |
| 2024/02/01 | 3,150 | 3,220 | 3,135 | 3,205 | +226 | +7.6% | 220,000 |
| 2024/01/31 | 2,945 | 2,981 | 2,945 | 2,979 | +18 | +0.6% | 44,300 |
| 2024/01/30 | 2,985 | 2,998 | 2,961 | 2,961 | -22 | -0.7% | 27,400 |
| 2024/01/29 | 2,956 | 3,000 | 2,953 | 2,983 | +12 | +0.4% | 35,700 |
| 2024/01/26 | 2,970 | 2,987 | 2,945 | 2,971 | ±0 | ±0% | 44,200 |
| 2024/01/25 | 2,973 | 2,986 | 2,942 | 2,971 | +35 | +1.2% | 41,200 |
| 2024/01/24 | 2,981 | 2,991 | 2,929 | 2,936 | -74 | -2.5% | 45,000 |
| 2024/01/23 | 2,988 | 3,040 | 2,978 | 3,010 | +24 | +0.8% | 62,900 |
| 2024/01/22 | 2,970 | 2,997 | 2,963 | 2,986 | +24 | +0.8% | 54,500 |
| 2024/01/19 | 2,955 | 2,982 | 2,952 | 2,962 | +7 | +0.2% | 54,000 |
| 2024/01/18 | 2,936 | 2,981 | 2,936 | 2,955 | +19 | +0.6% | 52,300 |
| 2024/01/17 | 2,988 | 3,020 | 2,929 | 2,936 | -31 | -1% | 95,700 |
| 2024/01/16 | 3,025 | 3,025 | 2,964 | 2,967 | -58 | -1.9% | 46,200 |
| 2024/01/15 | 2,988 | 3,030 | 2,988 | 3,025 | +38 | +1.3% | 42,700 |
251～
300
件表示中 / 3673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 | 269,900円 | +4.0% | -38.4% | 4.22% | 20.41倍 | 0.72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 |
| 住阪セメ | 329,300円 | +0.6% | -2.1% | 3.64% | 13.92倍 | 0.57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 |
| 三谷セキ | 528,000円 | +2.3% | +4.3% | 2.56% | 9.66倍 | 1.11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 |
| ノリタケ | 304,000円 | +2.2% | -1.0% | 4.28% | 7.19倍 | 0.59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 |
| 黒崎播磨 | 202,600円 | +0.6% | -8.5% | 5.18% | 5.55倍 | 0.76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
