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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 2,572 | 2,654 | 2,572 | 2,624 | +2 | +0.1% | 64,900 |
2023/02/09 | 2,576 | 2,636 | 2,576 | 2,622 | +25 | +1% | 36,300 |
2023/02/08 | 2,587 | 2,618 | 2,584 | 2,597 | +30 | +1.2% | 47,400 |
2023/02/07 | 2,559 | 2,577 | 2,530 | 2,567 | +7 | +0.3% | 87,200 |
2023/02/06 | 2,550 | 2,569 | 2,522 | 2,560 | +20 | +0.8% | 65,400 |
2023/02/03 | 2,551 | 2,576 | 2,500 | 2,540 | -40 | -1.6% | 102,400 |
2023/02/02 | 2,627 | 2,660 | 2,576 | 2,580 | -67 | -2.5% | 68,400 |
2023/02/01 | 2,742 | 2,787 | 2,642 | 2,647 | -126 | -4.5% | 119,800 |
2023/01/31 | 2,704 | 2,773 | 2,702 | 2,773 | +66 | +2.4% | 59,600 |
2023/01/30 | 2,735 | 2,740 | 2,704 | 2,707 | -37 | -1.3% | 62,300 |
2023/01/27 | 2,757 | 2,762 | 2,728 | 2,744 | ±0 | ±0% | 45,000 |
2023/01/26 | 2,745 | 2,749 | 2,726 | 2,744 | +9 | +0.3% | 29,600 |
2023/01/25 | 2,722 | 2,744 | 2,716 | 2,735 | -3 | -0.1% | 26,700 |
2023/01/24 | 2,715 | 2,746 | 2,707 | 2,738 | +54 | +2% | 38,000 |
2023/01/23 | 2,694 | 2,697 | 2,667 | 2,684 | +9 | +0.3% | 32,600 |
2023/01/20 | 2,641 | 2,683 | 2,641 | 2,675 | +27 | +1% | 18,700 |
2023/01/19 | 2,632 | 2,654 | 2,624 | 2,648 | -25 | -0.9% | 49,800 |
2023/01/18 | 2,676 | 2,689 | 2,649 | 2,673 | +22 | +0.8% | 25,500 |
2023/01/17 | 2,640 | 2,670 | 2,621 | 2,651 | +37 | +1.4% | 28,700 |
2023/01/16 | 2,617 | 2,636 | 2,610 | 2,614 | -35 | -1.3% | 48,400 |
2023/01/13 | 2,621 | 2,667 | 2,620 | 2,649 | +9 | +0.3% | 33,200 |
2023/01/12 | 2,653 | 2,658 | 2,639 | 2,640 | -6 | -0.2% | 39,500 |
2023/01/11 | 2,628 | 2,648 | 2,621 | 2,646 | +41 | +1.6% | 32,300 |
2023/01/10 | 2,614 | 2,632 | 2,595 | 2,605 | +11 | +0.4% | 34,700 |
2023/01/06 | 2,598 | 2,603 | 2,576 | 2,594 | -20 | -0.8% | 54,600 |
2023/01/05 | 2,645 | 2,645 | 2,610 | 2,614 | -36 | -1.4% | 31,800 |
2023/01/04 | 2,648 | 2,662 | 2,611 | 2,650 | -6 | -0.2% | 80,100 |
2022/12/30 | 2,662 | 2,690 | 2,656 | 2,656 | +9 | +0.3% | 35,400 |
2022/12/29 | 2,695 | 2,695 | 2,623 | 2,647 | -45 | -1.7% | 30,800 |
2022/12/28 | 2,659 | 2,695 | 2,645 | 2,692 | +43 | +1.6% | 60,800 |
2022/12/27 | 2,631 | 2,650 | 2,630 | 2,649 | +21 | +0.8% | 30,400 |
2022/12/26 | 2,612 | 2,637 | 2,612 | 2,628 | +21 | +0.8% | 27,000 |
2022/12/23 | 2,583 | 2,609 | 2,570 | 2,607 | +20 | +0.8% | 32,600 |
2022/12/22 | 2,588 | 2,610 | 2,550 | 2,587 | +27 | +1.1% | 53,300 |
2022/12/21 | 2,633 | 2,633 | 2,547 | 2,560 | -77 | -2.9% | 45,600 |
2022/12/20 | 2,724 | 2,731 | 2,607 | 2,637 | -73 | -2.7% | 42,300 |
2022/12/19 | 2,700 | 2,722 | 2,687 | 2,710 | -6 | -0.2% | 22,400 |
2022/12/16 | 2,720 | 2,755 | 2,708 | 2,716 | -39 | -1.4% | 31,000 |
2022/12/15 | 2,741 | 2,767 | 2,737 | 2,755 | +18 | +0.7% | 19,800 |
2022/12/14 | 2,737 | 2,758 | 2,728 | 2,737 | -9 | -0.3% | 28,500 |
2022/12/13 | 2,755 | 2,780 | 2,744 | 2,746 | +27 | +1% | 40,600 |
2022/12/12 | 2,686 | 2,730 | 2,680 | 2,719 | -5 | -0.2% | 35,300 |
2022/12/09 | 2,690 | 2,726 | 2,682 | 2,724 | +37 | +1.4% | 74,000 |
2022/12/08 | 2,694 | 2,694 | 2,666 | 2,687 | -5 | -0.2% | 59,500 |
2022/12/07 | 2,675 | 2,716 | 2,661 | 2,692 | +9 | +0.3% | 62,400 |
2022/12/06 | 2,670 | 2,695 | 2,660 | 2,683 | -1 | ±0% | 62,900 |
2022/12/05 | 2,713 | 2,713 | 2,665 | 2,684 | -32 | -1.2% | 86,000 |
2022/12/02 | 2,801 | 2,801 | 2,712 | 2,716 | -78 | -2.8% | 86,700 |
2022/12/01 | 2,830 | 2,835 | 2,783 | 2,794 | -29 | -1% | 77,300 |
2022/11/30 | 2,818 | 2,838 | 2,800 | 2,823 | -18 | -0.6% | 90,200 |
401~
450
件表示中 / 3548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 | 357,000円 | +4.0% | +1.2% | 3.19% | 14.42倍 | 0.97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 | 593,000円 | -0.1% | -15.0% | 1.69% | 14.08倍 | 1.31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 | 407,400円 | +3.2% | +33.3% | 2.95% | 13.04倍 | 0.69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 |
東洋炭素 | 608,000円 | +9.6% | +3.1% | 1.97% | 16.78倍 | 1.42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 |
ノリタケ | 399,000円 | +2.2% | -1.0% | 3.26% | 9.61倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム