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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,482 | 1,513 | 1,480 | 1,503 | +5 | +0.3% | 23,000 |
| 2017/05/10 | 1,490 | 1,516 | 1,477 | 1,498 | -6 | -0.4% | 52,100 |
| 2017/05/09 | 1,505 | 1,525 | 1,487 | 1,504 | -14 | -0.9% | 61,700 |
| 2017/05/08 | 1,536 | 1,536 | 1,500 | 1,518 | -14 | -0.9% | 65,000 |
| 2017/05/02 | 1,475 | 1,535 | 1,463 | 1,532 | +63 | +4.3% | 130,600 |
| 2017/05/01 | 1,471 | 1,475 | 1,410 | 1,469 | +118 | +8.7% | 105,700 |
| 2017/04/28 | 1,346 | 1,363 | 1,343 | 1,351 | +18 | +1.4% | 21,800 |
| 2017/04/27 | 1,357 | 1,369 | 1,331 | 1,333 | -3 | -0.2% | 33,900 |
| 2017/04/26 | 1,333 | 1,352 | 1,321 | 1,336 | -5 | -0.4% | 34,100 |
| 2017/04/25 | 1,325 | 1,346 | 1,325 | 1,341 | +13 | +1% | 18,900 |
| 2017/04/24 | 1,330 | 1,339 | 1,321 | 1,328 | +3 | +0.2% | 19,800 |
| 2017/04/21 | 1,330 | 1,335 | 1,324 | 1,325 | +6 | +0.5% | 11,600 |
| 2017/04/20 | 1,327 | 1,337 | 1,319 | 1,319 | +9 | +0.7% | 16,600 |
| 2017/04/19 | 1,316 | 1,318 | 1,301 | 1,310 | +11 | +0.8% | 17,800 |
| 2017/04/18 | 1,309 | 1,315 | 1,298 | 1,299 | +9 | +0.7% | 20,000 |
| 2017/04/17 | 1,290 | 1,314 | 1,286 | 1,290 | -3 | -0.2% | 22,300 |
| 2017/04/14 | 1,300 | 1,315 | 1,292 | 1,293 | -6 | -0.5% | 16,400 |
| 2017/04/13 | 1,300 | 1,314 | 1,281 | 1,299 | -4 | -0.3% | 46,000 |
| 2017/04/12 | 1,338 | 1,338 | 1,275 | 1,303 | -35 | -2.6% | 39,800 |
| 2017/04/11 | 1,350 | 1,352 | 1,319 | 1,338 | -8 | -0.6% | 16,400 |
| 2017/04/10 | 1,349 | 1,357 | 1,334 | 1,346 | +1 | +0.1% | 19,100 |
| 2017/04/07 | 1,334 | 1,363 | 1,333 | 1,345 | +24 | +1.8% | 21,900 |
| 2017/04/06 | 1,355 | 1,355 | 1,315 | 1,321 | -43 | -3.2% | 28,700 |
| 2017/04/05 | 1,373 | 1,373 | 1,337 | 1,364 | -6 | -0.4% | 28,000 |
| 2017/04/04 | 1,397 | 1,397 | 1,366 | 1,370 | -33 | -2.4% | 22,800 |
| 2017/04/03 | 1,403 | 1,426 | 1,395 | 1,403 | +3 | +0.2% | 24,100 |
| 2017/03/31 | 1,429 | 1,429 | 1,400 | 1,400 | -23 | -1.6% | 23,600 |
| 2017/03/30 | 1,445 | 1,445 | 1,420 | 1,423 | -24 | -1.7% | 16,100 |
| 2017/03/29 | 1,408 | 1,447 | 1,408 | 1,447 | +17 | +1.2% | 27,600 |
| 2017/03/28 | 1,399 | 1,430 | 1,389 | 1,430 | +48 | +3.5% | 71,100 |
| 2017/03/27 | 1,386 | 1,388 | 1,371 | 1,382 | -3 | -0.2% | 15,800 |
| 2017/03/24 | 1,392 | 1,392 | 1,379 | 1,385 | -9 | -0.6% | 21,200 |
| 2017/03/23 | 1,370 | 1,396 | 1,370 | 1,394 | +35 | +2.6% | 37,300 |
| 2017/03/22 | 1,364 | 1,368 | 1,351 | 1,359 | -11 | -0.8% | 13,100 |
| 2017/03/21 | 1,330 | 1,376 | 1,321 | 1,370 | +41 | +3.1% | 32,600 |
| 2017/03/17 | 1,334 | 1,334 | 1,325 | 1,329 | -8 | -0.6% | 7,400 |
| 2017/03/16 | 1,325 | 1,340 | 1,314 | 1,337 | +5 | +0.4% | 14,000 |
| 2017/03/15 | 1,345 | 1,346 | 1,328 | 1,332 | -19 | -1.4% | 11,500 |
| 2017/03/14 | 1,355 | 1,358 | 1,341 | 1,351 | -2 | -0.1% | 21,800 |
| 2017/03/13 | 1,375 | 1,375 | 1,350 | 1,353 | -22 | -1.6% | 25,700 |
| 2017/03/10 | 1,395 | 1,395 | 1,366 | 1,375 | +16 | +1.2% | 36,700 |
| 2017/03/09 | 1,360 | 1,364 | 1,350 | 1,359 | -1 | -0.1% | 11,000 |
| 2017/03/08 | 1,359 | 1,368 | 1,354 | 1,360 | -1 | -0.1% | 11,200 |
| 2017/03/07 | 1,377 | 1,377 | 1,352 | 1,361 | -15 | -1.1% | 16,400 |
| 2017/03/06 | 1,377 | 1,394 | 1,376 | 1,376 | +9 | +0.7% | 36,700 |
| 2017/03/03 | 1,357 | 1,369 | 1,351 | 1,367 | +22 | +1.6% | 20,100 |
| 2017/03/02 | 1,354 | 1,365 | 1,327 | 1,345 | ±0 | ±0% | 37,100 |
| 2017/03/01 | 1,346 | 1,349 | 1,342 | 1,345 | +12 | +0.9% | 22,200 |
| 2017/02/28 | 1,312 | 1,356 | 1,312 | 1,333 | +21 | +1.6% | 29,000 |
| 2017/02/27 | 1,313 | 1,327 | 1,299 | 1,312 | -15 | -1.1% | 18,400 |
1951～
2000
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
