ニホンフラッシュの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,710 | 1,725 | 1,697 | 1,714 | +8 | +0.5% | 44,600 |
| 2017/10/02 | 1,690 | 1,724 | 1,690 | 1,706 | +29 | +1.7% | 52,100 |
| 2017/09/29 | 1,614 | 1,687 | 1,613 | 1,677 | +77 | +4.8% | 110,600 |
| 2017/09/28 | 1,598 | 1,605 | 1,593 | 1,600 | -8 | -0.5% | 13,000 |
| 2017/09/27 | 1,572 | 1,618 | 1,572 | 1,608 | +3 | +0.2% | 18,200 |
| 2017/09/26 | 1,561 | 1,606 | 1,561 | 1,605 | +25 | +1.6% | 26,700 |
| 2017/09/25 | 1,587 | 1,589 | 1,568 | 1,580 | +27 | +1.7% | 11,500 |
| 2017/09/22 | 1,578 | 1,578 | 1,531 | 1,553 | -25 | -1.6% | 20,600 |
| 2017/09/21 | 1,594 | 1,610 | 1,571 | 1,578 | -14 | -0.9% | 12,200 |
| 2017/09/20 | 1,616 | 1,616 | 1,591 | 1,592 | -24 | -1.5% | 18,200 |
| 2017/09/19 | 1,598 | 1,619 | 1,582 | 1,616 | +19 | +1.2% | 36,200 |
| 2017/09/15 | 1,598 | 1,598 | 1,574 | 1,597 | +10 | +0.6% | 28,200 |
| 2017/09/14 | 1,558 | 1,597 | 1,557 | 1,587 | +29 | +1.9% | 50,100 |
| 2017/09/13 | 1,555 | 1,558 | 1,542 | 1,558 | +27 | +1.8% | 14,900 |
| 2017/09/12 | 1,554 | 1,554 | 1,521 | 1,531 | -11 | -0.7% | 11,800 |
| 2017/09/11 | 1,538 | 1,562 | 1,512 | 1,542 | +17 | +1.1% | 24,800 |
| 2017/09/08 | 1,525 | 1,532 | 1,521 | 1,525 | +5 | +0.3% | 12,600 |
| 2017/09/07 | 1,492 | 1,522 | 1,492 | 1,520 | +23 | +1.5% | 7,500 |
| 2017/09/06 | 1,500 | 1,509 | 1,492 | 1,497 | -8 | -0.5% | 6,600 |
| 2017/09/05 | 1,553 | 1,553 | 1,500 | 1,505 | -43 | -2.8% | 11,100 |
| 2017/09/04 | 1,555 | 1,555 | 1,522 | 1,548 | -2 | -0.1% | 12,600 |
| 2017/09/01 | 1,534 | 1,554 | 1,523 | 1,550 | +16 | +1% | 13,500 |
| 2017/08/31 | 1,546 | 1,546 | 1,523 | 1,534 | +27 | +1.8% | 7,600 |
| 2017/08/30 | 1,545 | 1,549 | 1,495 | 1,507 | -33 | -2.1% | 27,300 |
| 2017/08/29 | 1,506 | 1,545 | 1,503 | 1,540 | +37 | +2.5% | 20,500 |
| 2017/08/28 | 1,508 | 1,510 | 1,492 | 1,503 | +1 | +0.1% | 15,800 |
| 2017/08/25 | 1,494 | 1,503 | 1,493 | 1,502 | +9 | +0.6% | 4,700 |
| 2017/08/24 | 1,493 | 1,500 | 1,491 | 1,493 | +1 | +0.1% | 6,200 |
| 2017/08/23 | 1,501 | 1,504 | 1,490 | 1,492 | -13 | -0.9% | 10,300 |
| 2017/08/22 | 1,490 | 1,506 | 1,490 | 1,505 | +15 | +1% | 5,200 |
| 2017/08/21 | 1,490 | 1,502 | 1,487 | 1,490 | -2 | -0.1% | 4,300 |
| 2017/08/18 | 1,506 | 1,506 | 1,483 | 1,492 | -8 | -0.5% | 11,700 |
| 2017/08/17 | 1,530 | 1,530 | 1,498 | 1,500 | -17 | -1.1% | 10,500 |
| 2017/08/16 | 1,503 | 1,523 | 1,503 | 1,517 | +14 | +0.9% | 12,700 |
| 2017/08/15 | 1,497 | 1,513 | 1,497 | 1,503 | +6 | +0.4% | 17,000 |
| 2017/08/14 | 1,488 | 1,514 | 1,465 | 1,497 | -5 | -0.3% | 15,600 |
| 2017/08/10 | 1,504 | 1,522 | 1,491 | 1,502 | -13 | -0.9% | 11,000 |
| 2017/08/09 | 1,548 | 1,552 | 1,510 | 1,515 | -16 | -1% | 34,100 |
| 2017/08/08 | 1,549 | 1,549 | 1,526 | 1,531 | -2 | -0.1% | 6,700 |
| 2017/08/07 | 1,527 | 1,558 | 1,523 | 1,533 | +7 | +0.5% | 39,400 |
| 2017/08/04 | 1,513 | 1,530 | 1,504 | 1,526 | +12 | +0.8% | 11,600 |
| 2017/08/03 | 1,510 | 1,514 | 1,501 | 1,514 | +11 | +0.7% | 6,900 |
| 2017/08/02 | 1,495 | 1,513 | 1,493 | 1,503 | -4 | -0.3% | 9,800 |
| 2017/08/01 | 1,484 | 1,508 | 1,484 | 1,507 | +23 | +1.5% | 22,800 |
| 2017/07/31 | 1,500 | 1,500 | 1,471 | 1,484 | -16 | -1.1% | 25,100 |
| 2017/07/28 | 1,496 | 1,514 | 1,488 | 1,500 | +18 | +1.2% | 25,200 |
| 2017/07/27 | 1,514 | 1,514 | 1,477 | 1,482 | -20 | -1.3% | 19,800 |
| 2017/07/26 | 1,511 | 1,511 | 1,500 | 1,502 | -1 | -0.1% | 14,200 |
| 2017/07/25 | 1,509 | 1,509 | 1,500 | 1,503 | -6 | -0.4% | 4,000 |
| 2017/07/24 | 1,510 | 1,512 | 1,505 | 1,509 | +3 | +0.2% | 7,400 |
1851～
1900
件表示中 / 4215件
類似銘柄と比較する
現在ご覧いただいている「ニホンフラッシュ」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 |
|---|---|---|---|---|---|---|---|---|
| ニホンフラッシュ | 81,700円 | -6.6% | -16.2% | 4.41% | 16.17倍 | 0.55倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| クリナップ | 64,100円 | +1.6% | -17.1% | 4.84% | 24.34倍 | 0.41倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| 萩原工業 | 144,900円 | +2.7% | +14.2% | 4.49% | 9.05倍 | 0.70倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニッピ | 549,000円 | -0.1% | -19.8% | 4.01% | 7.89倍 | 0.41倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| 中本パクス | 169,100円 | +5.8% | +6.6% | 4.02% | 7.50倍 | 0.78倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
