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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,610 | 1,615 | 1,595 | 1,610 | ±0 | ±0% | 70,900 |
| 2015/07/03 | 1,628 | 1,628 | 1,610 | 1,610 | -20 | -1.2% | 36,400 |
| 2015/07/02 | 1,644 | 1,644 | 1,617 | 1,630 | -8 | -0.5% | 54,800 |
| 2015/07/01 | 1,640 | 1,647 | 1,623 | 1,638 | +5 | +0.3% | 84,300 |
| 2015/06/30 | 1,615 | 1,637 | 1,613 | 1,633 | +34 | +2.1% | 83,500 |
| 2015/06/29 | 1,600 | 1,610 | 1,586 | 1,599 | -21 | -1.3% | 96,400 |
| 2015/06/26 | 1,616 | 1,621 | 1,610 | 1,620 | +8 | +0.5% | 64,000 |
| 2015/06/25 | 1,610 | 1,614 | 1,599 | 1,612 | +12 | +0.8% | 69,200 |
| 2015/06/24 | 1,606 | 1,617 | 1,594 | 1,600 | -6 | -0.4% | 66,600 |
| 2015/06/23 | 1,608 | 1,622 | 1,604 | 1,606 | -2 | -0.1% | 50,900 |
| 2015/06/22 | 1,619 | 1,621 | 1,595 | 1,608 | -11 | -0.7% | 65,900 |
| 2015/06/19 | 1,578 | 1,623 | 1,573 | 1,619 | +58 | +3.7% | 70,900 |
| 2015/06/18 | 1,586 | 1,600 | 1,560 | 1,561 | -39 | -2.4% | 99,800 |
| 2015/06/17 | 1,618 | 1,621 | 1,585 | 1,600 | -18 | -1.1% | 84,100 |
| 2015/06/16 | 1,642 | 1,647 | 1,616 | 1,618 | -29 | -1.8% | 91,400 |
| 2015/06/15 | 1,633 | 1,659 | 1,633 | 1,647 | +7 | +0.4% | 75,100 |
| 2015/06/12 | 1,661 | 1,663 | 1,634 | 1,640 | -61 | -3.6% | 427,700 |
| 2015/06/11 | 1,718 | 1,740 | 1,701 | 1,701 | -29 | -1.7% | 102,100 |
| 2015/06/10 | 1,724 | 1,742 | 1,708 | 1,730 | +29 | +1.7% | 46,800 |
| 2015/06/09 | 1,730 | 1,730 | 1,680 | 1,701 | -37 | -2.1% | 57,300 |
| 2015/06/08 | 1,745 | 1,776 | 1,735 | 1,738 | -7 | -0.4% | 53,100 |
| 2015/06/05 | 1,721 | 1,770 | 1,710 | 1,745 | +40 | +2.3% | 70,800 |
| 2015/06/04 | 1,639 | 1,725 | 1,639 | 1,705 | +68 | +4.2% | 82,500 |
| 2015/06/03 | 1,645 | 1,645 | 1,628 | 1,637 | -8 | -0.5% | 31,000 |
| 2015/06/02 | 1,645 | 1,658 | 1,630 | 1,645 | -30 | -1.8% | 59,900 |
| 2015/06/01 | 1,668 | 1,675 | 1,620 | 1,675 | +25 | +1.5% | 49,800 |
| 2015/05/29 | 1,647 | 1,658 | 1,637 | 1,650 | +13 | +0.8% | 29,800 |
| 2015/05/28 | 1,656 | 1,675 | 1,630 | 1,637 | -3 | -0.2% | 51,700 |
| 2015/05/27 | 1,668 | 1,674 | 1,628 | 1,640 | -33 | -2% | 49,900 |
| 2015/05/26 | 1,684 | 1,685 | 1,666 | 1,673 | +1 | +0.1% | 89,000 |
| 2015/05/25 | 1,683 | 1,686 | 1,653 | 1,672 | +105 | +6.7% | 227,400 |
| 2015/05/22 | 1,585 | 1,585 | 1,551 | 1,567 | -18 | -1.1% | 25,400 |
| 2015/05/21 | 1,600 | 1,610 | 1,567 | 1,585 | -24 | -1.5% | 38,900 |
| 2015/05/20 | 1,559 | 1,612 | 1,559 | 1,609 | +60 | +3.9% | 44,900 |
| 2015/05/19 | 1,560 | 1,570 | 1,548 | 1,549 | -14 | -0.9% | 31,300 |
| 2015/05/18 | 1,553 | 1,577 | 1,545 | 1,563 | +10 | +0.6% | 36,200 |
| 2015/05/15 | 1,560 | 1,598 | 1,550 | 1,553 | -23 | -1.5% | 54,000 |
| 2015/05/14 | 1,561 | 1,576 | 1,550 | 1,576 | +9 | +0.6% | 21,700 |
| 2015/05/13 | 1,566 | 1,581 | 1,550 | 1,567 | -3 | -0.2% | 31,300 |
| 2015/05/12 | 1,589 | 1,598 | 1,567 | 1,570 | -17 | -1.1% | 30,800 |
| 2015/05/11 | 1,624 | 1,626 | 1,585 | 1,587 | -3 | -0.2% | 26,000 |
| 2015/05/08 | 1,611 | 1,614 | 1,582 | 1,590 | -21 | -1.3% | 39,000 |
| 2015/05/07 | 1,700 | 1,700 | 1,611 | 1,611 | -59 | -3.5% | 58,900 |
| 2015/05/01 | 1,680 | 1,734 | 1,601 | 1,670 | -41 | -2.4% | 119,300 |
| 2015/04/30 | 1,570 | 1,760 | 1,565 | 1,711 | +143 | +9.1% | 202,900 |
| 2015/04/28 | 1,574 | 1,574 | 1,555 | 1,568 | +14 | +0.9% | 27,100 |
| 2015/04/27 | 1,540 | 1,562 | 1,533 | 1,554 | +34 | +2.2% | 39,700 |
| 2015/04/24 | 1,547 | 1,547 | 1,510 | 1,520 | -5 | -0.3% | 51,500 |
| 2015/04/23 | 1,561 | 1,561 | 1,505 | 1,525 | -32 | -2.1% | 67,800 |
| 2015/04/22 | 1,581 | 1,581 | 1,549 | 1,557 | -15 | -1% | 54,900 |
2401～
2450
件表示中 / 4214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 | 81,100円 | -6.6% | -16.2% | 4.44% | 16.05倍 | 0.54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 |
| 河合楽 | 263,700円 | -9.0% | - | 3.60% | - | 0.52倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| 萩原工業 | 143,300円 | +2.7% | +14.2% | 4.54% | 8.95倍 | 0.69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 | 548,000円 | -0.1% | -19.8% | 4.01% | 7.88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 | 169,500円 | +5.8% | +6.6% | 4.01% | 7.52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
