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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 2,981 | 2,998 | 2,960 | 2,978 | +18 | +0.6% | 89,200 |
| 2023/10/31 | 2,921 | 2,966 | 2,916 | 2,960 | +23 | +0.8% | 88,800 |
| 2023/10/30 | 2,915 | 2,941 | 2,907 | 2,937 | +4 | +0.1% | 74,100 |
| 2023/10/27 | 2,896 | 2,941 | 2,896 | 2,933 | +51 | +1.8% | 75,000 |
| 2023/10/26 | 2,903 | 2,924 | 2,866 | 2,882 | -23 | -0.8% | 94,500 |
| 2023/10/25 | 2,917 | 2,936 | 2,901 | 2,905 | -12 | -0.4% | 64,600 |
| 2023/10/24 | 2,900 | 2,932 | 2,847 | 2,917 | +14 | +0.5% | 78,800 |
| 2023/10/23 | 2,934 | 2,940 | 2,903 | 2,903 | -37 | -1.3% | 75,600 |
| 2023/10/20 | 2,956 | 2,971 | 2,938 | 2,940 | -16 | -0.5% | 55,900 |
| 2023/10/19 | 2,916 | 2,966 | 2,900 | 2,956 | +15 | +0.5% | 43,000 |
| 2023/10/18 | 2,951 | 2,959 | 2,922 | 2,941 | -10 | -0.3% | 49,600 |
| 2023/10/17 | 2,929 | 2,977 | 2,929 | 2,951 | +30 | +1% | 90,800 |
| 2023/10/16 | 2,933 | 2,944 | 2,902 | 2,921 | -27 | -0.9% | 88,700 |
| 2023/10/13 | 2,944 | 2,969 | 2,931 | 2,948 | -37 | -1.2% | 89,000 |
| 2023/10/12 | 2,963 | 2,989 | 2,927 | 2,985 | +22 | +0.7% | 81,900 |
| 2023/10/11 | 3,005 | 3,005 | 2,941 | 2,963 | -47 | -1.6% | 78,400 |
| 2023/10/10 | 2,992 | 3,015 | 2,968 | 3,010 | +68 | +2.3% | 103,100 |
| 2023/10/06 | 2,892 | 2,962 | 2,879 | 2,942 | +82 | +2.9% | 98,800 |
| 2023/10/05 | 2,852 | 2,865 | 2,822 | 2,860 | +55 | +2% | 112,400 |
| 2023/10/04 | 2,839 | 2,847 | 2,800 | 2,805 | -46 | -1.6% | 106,200 |
| 2023/10/03 | 2,890 | 2,890 | 2,843 | 2,851 | -70 | -2.4% | 107,700 |
| 2023/10/02 | 2,955 | 2,977 | 2,920 | 2,921 | -22 | -0.7% | 63,500 |
| 2023/09/29 | 2,968 | 2,975 | 2,925 | 2,943 | -4 | -0.1% | 70,200 |
| 2023/09/28 | 3,005 | 3,005 | 2,925 | 2,947 | -98 | -3.2% | 92,200 |
| 2023/09/27 | 3,025 | 3,045 | 2,994 | 3,045 | ±0 | ±0% | 78,200 |
| 2023/09/26 | 3,060 | 3,060 | 3,040 | 3,045 | -15 | -0.5% | 41,400 |
| 2023/09/25 | 3,045 | 3,065 | 3,015 | 3,060 | +40 | +1.3% | 65,700 |
| 2023/09/22 | 3,050 | 3,050 | 3,020 | 3,020 | -55 | -1.8% | 86,400 |
| 2023/09/21 | 3,075 | 3,110 | 3,070 | 3,075 | -15 | -0.5% | 63,600 |
| 2023/09/20 | 3,120 | 3,130 | 3,085 | 3,090 | -45 | -1.4% | 66,200 |
| 2023/09/19 | 3,125 | 3,135 | 3,085 | 3,135 | +15 | +0.5% | 74,300 |
| 2023/09/15 | 3,130 | 3,140 | 3,120 | 3,120 | +25 | +0.8% | 56,400 |
| 2023/09/14 | 3,090 | 3,110 | 3,080 | 3,095 | -5 | -0.2% | 44,100 |
| 2023/09/13 | 3,160 | 3,180 | 3,095 | 3,100 | -50 | -1.6% | 54,900 |
| 2023/09/12 | 3,100 | 3,150 | 3,100 | 3,150 | +55 | +1.8% | 39,000 |
| 2023/09/11 | 3,150 | 3,170 | 3,095 | 3,095 | -55 | -1.7% | 72,000 |
| 2023/09/08 | 3,215 | 3,220 | 3,145 | 3,150 | -70 | -2.2% | 65,000 |
| 2023/09/07 | 3,180 | 3,245 | 3,180 | 3,220 | +20 | +0.6% | 66,300 |
| 2023/09/06 | 3,195 | 3,205 | 3,150 | 3,200 | -5 | -0.2% | 77,700 |
| 2023/09/05 | 3,225 | 3,225 | 3,155 | 3,205 | -20 | -0.6% | 72,700 |
| 2023/09/04 | 3,180 | 3,225 | 3,170 | 3,225 | +50 | +1.6% | 36,700 |
| 2023/09/01 | 3,160 | 3,195 | 3,140 | 3,175 | +50 | +1.6% | 54,200 |
| 2023/08/31 | 3,090 | 3,145 | 3,090 | 3,125 | ±0 | ±0% | 111,000 |
| 2023/08/30 | 3,125 | 3,170 | 3,100 | 3,125 | +30 | +1% | 141,600 |
| 2023/08/29 | 3,120 | 3,145 | 3,090 | 3,095 | -45 | -1.4% | 113,100 |
| 2023/08/28 | 3,155 | 3,160 | 3,125 | 3,140 | ±0 | ±0% | 64,900 |
| 2023/08/25 | 3,185 | 3,195 | 3,130 | 3,140 | -80 | -2.5% | 67,200 |
| 2023/08/24 | 3,170 | 3,230 | 3,160 | 3,220 | +45 | +1.4% | 30,700 |
| 2023/08/23 | 3,155 | 3,180 | 3,140 | 3,175 | +20 | +0.6% | 22,200 |
| 2023/08/22 | 3,130 | 3,160 | 3,085 | 3,155 | +30 | +1% | 30,100 |
351～
400
件表示中 / 3677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 | 290,400円 | +4.0% | -38.4% | 3.93% | 21.96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 |
| 日東紡 | 346,500円 | +16.9% | +74.3% | 2.51% | 10.97倍 | 1.02倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 住阪セメ | 369,100円 | +0.6% | -2.1% | 3.25% | 15.61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 | 342,000円 | +2.2% | -1.0% | 3.80% | 8.08倍 | 0.65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 | 230,700円 | +0.6% | -8.5% | 4.55% | 6.32倍 | 0.86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
