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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,502 | 1,510 | 1,500 | 1,506 | -1 | -0.1% | 11,800 |
| 2017/07/20 | 1,510 | 1,515 | 1,500 | 1,507 | +5 | +0.3% | 12,500 |
| 2017/07/19 | 1,500 | 1,507 | 1,491 | 1,502 | -4 | -0.3% | 13,700 |
| 2017/07/18 | 1,497 | 1,507 | 1,490 | 1,506 | +11 | +0.7% | 12,300 |
| 2017/07/14 | 1,491 | 1,505 | 1,490 | 1,495 | -8 | -0.5% | 14,100 |
| 2017/07/13 | 1,518 | 1,518 | 1,502 | 1,503 | -6 | -0.4% | 7,700 |
| 2017/07/12 | 1,515 | 1,515 | 1,505 | 1,509 | +1 | +0.1% | 8,900 |
| 2017/07/11 | 1,505 | 1,514 | 1,503 | 1,508 | +3 | +0.2% | 6,300 |
| 2017/07/10 | 1,504 | 1,517 | 1,503 | 1,505 | +5 | +0.3% | 8,100 |
| 2017/07/07 | 1,507 | 1,512 | 1,493 | 1,500 | -10 | -0.7% | 20,000 |
| 2017/07/06 | 1,511 | 1,518 | 1,508 | 1,510 | -8 | -0.5% | 7,200 |
| 2017/07/05 | 1,508 | 1,521 | 1,507 | 1,518 | +11 | +0.7% | 8,800 |
| 2017/07/04 | 1,523 | 1,527 | 1,505 | 1,507 | -16 | -1.1% | 11,300 |
| 2017/07/03 | 1,530 | 1,535 | 1,522 | 1,523 | +1 | +0.1% | 14,800 |
| 2017/06/30 | 1,526 | 1,531 | 1,516 | 1,522 | -3 | -0.2% | 16,600 |
| 2017/06/29 | 1,520 | 1,527 | 1,518 | 1,525 | +8 | +0.5% | 11,900 |
| 2017/06/28 | 1,534 | 1,534 | 1,510 | 1,517 | -13 | -0.8% | 18,000 |
| 2017/06/27 | 1,524 | 1,530 | 1,520 | 1,530 | +9 | +0.6% | 12,400 |
| 2017/06/26 | 1,529 | 1,534 | 1,515 | 1,521 | +1 | +0.1% | 14,800 |
| 2017/06/23 | 1,525 | 1,529 | 1,506 | 1,520 | -5 | -0.3% | 10,500 |
| 2017/06/22 | 1,515 | 1,530 | 1,515 | 1,525 | ±0 | ±0% | 10,400 |
| 2017/06/21 | 1,526 | 1,538 | 1,519 | 1,525 | -1 | -0.1% | 24,200 |
| 2017/06/20 | 1,541 | 1,544 | 1,520 | 1,526 | +6 | +0.4% | 23,200 |
| 2017/06/19 | 1,500 | 1,525 | 1,500 | 1,520 | +22 | +1.5% | 26,100 |
| 2017/06/16 | 1,490 | 1,499 | 1,490 | 1,498 | +15 | +1% | 16,300 |
| 2017/06/15 | 1,499 | 1,499 | 1,478 | 1,483 | -3 | -0.2% | 11,700 |
| 2017/06/14 | 1,496 | 1,496 | 1,478 | 1,486 | -2 | -0.1% | 12,800 |
| 2017/06/13 | 1,470 | 1,491 | 1,457 | 1,488 | +19 | +1.3% | 19,000 |
| 2017/06/12 | 1,450 | 1,469 | 1,448 | 1,469 | +31 | +2.2% | 23,600 |
| 2017/06/09 | 1,490 | 1,490 | 1,421 | 1,438 | +15 | +1.1% | 23,300 |
| 2017/06/08 | 1,439 | 1,453 | 1,382 | 1,423 | -13 | -0.9% | 17,600 |
| 2017/06/07 | 1,450 | 1,450 | 1,430 | 1,436 | -16 | -1.1% | 12,000 |
| 2017/06/06 | 1,467 | 1,469 | 1,451 | 1,452 | -22 | -1.5% | 18,300 |
| 2017/06/05 | 1,481 | 1,481 | 1,467 | 1,474 | -7 | -0.5% | 13,600 |
| 2017/06/02 | 1,472 | 1,484 | 1,464 | 1,481 | +8 | +0.5% | 14,100 |
| 2017/06/01 | 1,466 | 1,491 | 1,466 | 1,473 | -6 | -0.4% | 15,100 |
| 2017/05/31 | 1,480 | 1,500 | 1,469 | 1,479 | -6 | -0.4% | 18,700 |
| 2017/05/30 | 1,458 | 1,488 | 1,458 | 1,485 | +18 | +1.2% | 12,000 |
| 2017/05/29 | 1,461 | 1,477 | 1,458 | 1,467 | -13 | -0.9% | 18,800 |
| 2017/05/26 | 1,488 | 1,506 | 1,480 | 1,480 | -22 | -1.5% | 20,800 |
| 2017/05/25 | 1,507 | 1,510 | 1,499 | 1,502 | -5 | -0.3% | 20,300 |
| 2017/05/24 | 1,513 | 1,513 | 1,498 | 1,507 | +12 | +0.8% | 11,400 |
| 2017/05/23 | 1,502 | 1,510 | 1,490 | 1,495 | +13 | +0.9% | 18,500 |
| 2017/05/22 | 1,450 | 1,487 | 1,450 | 1,482 | +28 | +1.9% | 16,400 |
| 2017/05/19 | 1,459 | 1,464 | 1,447 | 1,454 | +4 | +0.3% | 15,400 |
| 2017/05/18 | 1,450 | 1,469 | 1,447 | 1,450 | -30 | -2% | 19,800 |
| 2017/05/17 | 1,483 | 1,483 | 1,466 | 1,480 | -6 | -0.4% | 7,300 |
| 2017/05/16 | 1,490 | 1,490 | 1,470 | 1,486 | -3 | -0.2% | 19,300 |
| 2017/05/15 | 1,485 | 1,498 | 1,485 | 1,489 | -16 | -1.1% | 13,600 |
| 2017/05/12 | 1,494 | 1,508 | 1,484 | 1,505 | +2 | +0.1% | 18,900 |
1901～
1950
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
