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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/12 | 3,015 | 3,015 | 2,954 | 2,987 | -10 | -0.3% | 35,500 |
| 2024/01/11 | 2,993 | 3,035 | 2,992 | 2,997 | +12 | +0.4% | 57,100 |
| 2024/01/10 | 2,957 | 2,997 | 2,937 | 2,985 | +53 | +1.8% | 58,300 |
| 2024/01/09 | 2,904 | 2,932 | 2,898 | 2,932 | +14 | +0.5% | 64,900 |
| 2024/01/05 | 2,974 | 2,980 | 2,915 | 2,918 | -54 | -1.8% | 51,700 |
| 2024/01/04 | 2,960 | 2,981 | 2,928 | 2,972 | +7 | +0.2% | 47,100 |
| 2023/12/29 | 2,980 | 2,988 | 2,940 | 2,965 | -28 | -0.9% | 54,800 |
| 2023/12/28 | 2,988 | 3,000 | 2,982 | 2,993 | -7 | -0.2% | 39,900 |
| 2023/12/27 | 2,947 | 3,005 | 2,947 | 3,000 | +53 | +1.8% | 58,900 |
| 2023/12/26 | 2,926 | 2,959 | 2,917 | 2,947 | +37 | +1.3% | 53,500 |
| 2023/12/25 | 2,981 | 2,985 | 2,910 | 2,910 | -25 | -0.9% | 74,200 |
| 2023/12/22 | 2,890 | 2,936 | 2,878 | 2,935 | +65 | +2.3% | 80,500 |
| 2023/12/21 | 2,865 | 2,887 | 2,855 | 2,870 | -33 | -1.1% | 81,300 |
| 2023/12/20 | 2,908 | 2,944 | 2,891 | 2,903 | +12 | +0.4% | 88,200 |
| 2023/12/19 | 2,890 | 2,904 | 2,867 | 2,891 | +25 | +0.9% | 97,000 |
| 2023/12/18 | 2,841 | 2,867 | 2,825 | 2,866 | -14 | -0.5% | 91,600 |
| 2023/12/15 | 2,810 | 2,882 | 2,801 | 2,880 | +58 | +2.1% | 111,600 |
| 2023/12/14 | 2,773 | 2,833 | 2,773 | 2,822 | +49 | +1.8% | 87,900 |
| 2023/12/13 | 2,774 | 2,786 | 2,755 | 2,773 | -16 | -0.6% | 108,500 |
| 2023/12/12 | 2,790 | 2,799 | 2,777 | 2,789 | +12 | +0.4% | 55,500 |
51～
100
件表示中 / 3453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 | 347,000円 | +4.0% | +1.2% | 3.29% | 14.47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 |
| 住阪セメ | 398,200円 | +9.5% | - | 3.01% | 11.56倍 | 0.73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 | 537,000円 | -4.7% | +10.1% | 1.49% | 11.99倍 | 1.33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 |
| 黒崎播磨 | 332,000円 | +6.8% | +28.3% | 3.01% | 8.47倍 | 1.39倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| ノリタケ | 400,000円 | +2.2% | -1.0% | 3.25% | 9.66倍 | 0.79倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
市場注目の銘柄
チャート関連のコラム
