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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/04/19 | 3,625 | 3,660 | 3,555 | 3,635 | -15 | -0.4% | 83,200 |
| 2024/04/18 | 3,610 | 3,670 | 3,610 | 3,650 | +25 | +0.7% | 47,600 |
| 2024/04/17 | 3,645 | 3,685 | 3,590 | 3,625 | -10 | -0.3% | 91,100 |
| 2024/04/16 | 3,610 | 3,660 | 3,610 | 3,635 | -35 | -1% | 84,800 |
| 2024/04/15 | 3,555 | 3,680 | 3,555 | 3,670 | +85 | +2.4% | 46,700 |
| 2024/04/12 | 3,595 | 3,645 | 3,580 | 3,585 | +15 | +0.4% | 36,700 |
| 2024/04/11 | 3,540 | 3,590 | 3,520 | 3,570 | -5 | -0.1% | 31,000 |
| 2024/04/10 | 3,535 | 3,605 | 3,510 | 3,575 | +65 | +1.9% | 37,300 |
| 2024/04/09 | 3,495 | 3,510 | 3,475 | 3,510 | +15 | +0.4% | 38,400 |
| 2024/04/08 | 3,460 | 3,520 | 3,460 | 3,495 | +55 | +1.6% | 37,800 |
| 2024/04/05 | 3,465 | 3,475 | 3,405 | 3,440 | -45 | -1.3% | 35,000 |
| 2024/04/04 | 3,485 | 3,530 | 3,455 | 3,485 | +10 | +0.3% | 49,200 |
| 2024/04/03 | 3,470 | 3,480 | 3,415 | 3,475 | +5 | +0.1% | 68,700 |
| 2024/04/02 | 3,525 | 3,535 | 3,450 | 3,470 | -50 | -1.4% | 72,500 |
| 2024/04/01 | 3,485 | 3,530 | 3,470 | 3,520 | +75 | +2.2% | 56,000 |
| 2024/03/29 | 3,415 | 3,475 | 3,390 | 3,445 | +35 | +1% | 58,300 |
| 2024/03/28 | 3,415 | 3,460 | 3,135 | 3,410 | -60 | -1.7% | 76,800 |
| 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 |
251～
300
件表示中 / 3705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 | 302,500円 | -0.7% | +42.0% | 3.77% | 14.30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 |
| 三谷セキ | 660,000円 | +6.0% | -5.0% | 2.14% | 12.08倍 | 1.32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 | 372,200円 | +7.1% | +87.9% | 3.22% | 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 | 356,500円 | -0.1% | -10.9% | 3.93% | 9.63倍 | 0.67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 | 245,100円 | +1.2% | -2.1% | 4.69% | 8.25倍 | 0.87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
