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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 1,321 | 1,321 | 1,290 | 1,292 | -18 | -1.4% | 99,300 |
| 2013/03/11 | 1,310 | 1,331 | 1,300 | 1,310 | -1 | -0.1% | 95,500 |
| 2013/03/08 | 1,260 | 1,315 | 1,257 | 1,311 | +51 | +4% | 298,500 |
| 2013/03/07 | 1,283 | 1,312 | 1,257 | 1,260 | -33 | -2.6% | 288,300 |
| 2013/03/06 | 1,319 | 1,326 | 1,283 | 1,293 | -15 | -1.1% | 191,700 |
| 2013/03/05 | 1,322 | 1,334 | 1,303 | 1,308 | +11 | +0.8% | 124,900 |
| 2013/03/04 | 1,304 | 1,312 | 1,297 | 1,297 | +2 | +0.2% | 98,200 |
| 2013/03/01 | 1,323 | 1,323 | 1,291 | 1,295 | -28 | -2.1% | 94,700 |
| 2013/02/28 | 1,300 | 1,345 | 1,299 | 1,323 | +53 | +4.2% | 233,400 |
| 2013/02/27 | 1,289 | 1,290 | 1,267 | 1,270 | -16 | -1.2% | 93,300 |
| 2013/02/26 | 1,292 | 1,307 | 1,265 | 1,286 | -36 | -2.7% | 181,600 |
| 2013/02/25 | 1,285 | 1,355 | 1,282 | 1,322 | +62 | +4.9% | 266,000 |
| 2013/02/22 | 1,254 | 1,285 | 1,242 | 1,260 | +10 | +0.8% | 179,700 |
| 2013/02/21 | 1,251 | 1,268 | 1,236 | 1,250 | -17 | -1.3% | 184,500 |
| 2013/02/20 | 1,220 | 1,317 | 1,220 | 1,267 | +47 | +3.9% | 428,300 |
| 2013/02/19 | 1,215 | 1,253 | 1,212 | 1,220 | -6 | -0.5% | 149,200 |
| 2013/02/18 | 1,207 | 1,243 | 1,203 | 1,226 | +40 | +3.4% | 238,400 |
| 2013/02/15 | 1,208 | 1,239 | 1,175 | 1,186 | -21 | -1.7% | 251,700 |
| 2013/02/14 | 1,231 | 1,261 | 1,204 | 1,207 | -42 | -3.4% | 230,900 |
| 2013/02/13 | 1,236 | 1,288 | 1,236 | 1,249 | -7 | -0.6% | 147,000 |
| 2013/02/12 | 1,271 | 1,291 | 1,240 | 1,256 | -13 | -1% | 101,600 |
| 2013/02/08 | 1,278 | 1,303 | 1,261 | 1,269 | -16 | -1.2% | 195,500 |
| 2013/02/07 | 1,310 | 1,311 | 1,266 | 1,285 | -37 | -2.8% | 237,700 |
| 2013/02/06 | 1,250 | 1,332 | 1,240 | 1,322 | +76 | +6.1% | 379,000 |
| 2013/02/05 | 1,240 | 1,380 | 1,234 | 1,246 | +20 | +1.6% | 444,000 |
| 2013/02/04 | 1,269 | 1,274 | 1,190 | 1,226 | -45 | -3.5% | 257,800 |
| 2013/02/01 | 1,324 | 1,330 | 1,250 | 1,271 | -53 | -4% | 207,800 |
| 2013/01/31 | 1,316 | 1,339 | 1,301 | 1,324 | +8 | +0.6% | 240,800 |
| 2013/01/30 | 1,292 | 1,354 | 1,282 | 1,316 | +39 | +3.1% | 343,400 |
| 2013/01/29 | 1,246 | 1,293 | 1,233 | 1,277 | +26 | +2.1% | 302,300 |
| 2013/01/28 | 1,211 | 1,340 | 1,203 | 1,251 | +57 | +4.8% | 258,300 |
| 2013/01/25 | 1,162 | 1,199 | 1,161 | 1,194 | +62 | +5.5% | 205,000 |
| 2013/01/24 | 1,117 | 1,137 | 1,101 | 1,132 | +15 | +1.3% | 142,900 |
| 2013/01/23 | 1,132 | 1,141 | 1,107 | 1,117 | -14 | -1.2% | 177,700 |
| 2013/01/22 | 1,104 | 1,200 | 1,081 | 1,131 | +47 | +4.3% | 262,600 |
| 2013/01/21 | 1,112 | 1,112 | 1,076 | 1,084 | -15 | -1.4% | 78,700 |
| 2013/01/18 | 1,070 | 1,102 | 1,067 | 1,099 | +53 | +5.1% | 131,600 |
| 2013/01/17 | 1,056 | 1,072 | 1,020 | 1,046 | -12 | -1.1% | 138,000 |
| 2013/01/16 | 1,085 | 1,101 | 1,054 | 1,058 | -38 | -3.5% | 179,000 |
| 2013/01/15 | 1,080 | 1,099 | 1,075 | 1,096 | +17 | +1.6% | 106,200 |
| 2013/01/11 | 1,100 | 1,105 | 1,070 | 1,079 | -12 | -1.1% | 102,800 |
| 2013/01/10 | 1,067 | 1,092 | 1,045 | 1,091 | +36 | +3.4% | 172,500 |
| 2013/01/09 | 1,015 | 1,060 | 1,012 | 1,055 | +40 | +3.9% | 139,900 |
| 2013/01/08 | 1,019 | 1,026 | 1,002 | 1,015 | -3 | -0.3% | 89,100 |
| 2013/01/07 | 1,016 | 1,027 | 1,006 | 1,018 | +9 | +0.9% | 75,900 |
| 2013/01/04 | 1,035 | 1,035 | 1,003 | 1,009 | +11 | +1.1% | 122,400 |
| 2012/12/28 | 980 | 1,005 | 970 | 998 | +22 | +2.3% | 117,900 |
| 2012/12/27 | 988 | 991 | 972 | 976 | -11 | -1.1% | 106,200 |
| 2012/12/26 | 1,014 | 1,018 | 974 | 987 | -26 | -2.6% | 179,700 |
| 2012/12/25 | 1,023 | 1,028 | 1,007 | 1,013 | +7 | +0.7% | 70,300 |
3051～
3100
件表示中 / 3774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 | 285,500円 | -0.7% | +42.0% | 3.99% | 13.27倍 | 0.77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 | 398,300円 | +7.1% | +87.9% | 3.01% | 9.12倍 | 0.67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 | 452,000円 | -0.1% | -10.9% | 3.10% | 11.82倍 | 0.83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 |
| 日ヒューム | 337,500円 | +7.9% | 0.0% | 1.30% | 34.54倍 | 1.84倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 166,000円 | +5.4% | +0.8% | 1.96% | 19.19倍 | 2.27倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
