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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,600 | 1,614 | 1,579 | 1,599 | -8 | -0.5% | 24,800 |
| 2015/03/13 | 1,600 | 1,655 | 1,590 | 1,607 | +1 | +0.1% | 20,400 |
| 2015/03/12 | 1,650 | 1,650 | 1,595 | 1,606 | +9 | +0.6% | 22,000 |
| 2015/03/11 | 1,580 | 1,607 | 1,580 | 1,597 | +2 | +0.1% | 17,100 |
| 2015/03/10 | 1,680 | 1,680 | 1,583 | 1,595 | -85 | -5.1% | 27,200 |
| 2015/03/09 | 1,700 | 1,708 | 1,650 | 1,680 | -33 | -1.9% | 32,100 |
| 2015/03/06 | 1,773 | 1,782 | 1,706 | 1,713 | -59 | -3.3% | 44,900 |
| 2015/03/05 | 1,724 | 1,772 | 1,685 | 1,772 | +80 | +4.7% | 80,300 |
| 2015/03/04 | 1,720 | 1,744 | 1,660 | 1,692 | -19 | -1.1% | 110,000 |
| 2015/03/03 | 1,707 | 1,738 | 1,704 | 1,711 | +32 | +1.9% | 71,700 |
| 2015/03/02 | 1,545 | 1,690 | 1,540 | 1,679 | +132 | +8.5% | 77,400 |
| 2015/02/27 | 1,565 | 1,577 | 1,540 | 1,547 | -18 | -1.2% | 35,300 |
| 2015/02/26 | 1,634 | 1,634 | 1,545 | 1,565 | -70 | -4.3% | 61,100 |
| 2015/02/25 | 1,651 | 1,675 | 1,603 | 1,635 | -40 | -2.4% | 38,800 |
| 2015/02/24 | 1,690 | 1,740 | 1,665 | 1,675 | ±0 | ±0% | 74,600 |
| 2015/02/23 | 1,687.5 | 1,692.5 | 1,627.5 | 1,675 | +22.5 | +1.4% | 59,400 |
| 2015/02/20 | 1,605 | 1,670 | 1,550 | 1,652.5 | +42.5 | +2.6% | 70,400 |
| 2015/02/19 | 1,660 | 1,670 | 1,605 | 1,610 | -77.5 | -4.6% | 89,200 |
| 2015/02/18 | 1,710 | 1,720 | 1,682.5 | 1,687.5 | -22.5 | -1.3% | 43,000 |
| 2015/02/17 | 1,705 | 1,722.5 | 1,680 | 1,710 | +5 | +0.3% | 27,800 |
| 2015/02/16 | 1,680 | 1,707.5 | 1,617.5 | 1,705 | +20 | +1.2% | 98,000 |
| 2015/02/13 | 1,775 | 1,792.5 | 1,662.5 | 1,685 | -80 | -4.5% | 139,600 |
| 2015/02/12 | 1,850 | 1,850 | 1,740 | 1,765 | -60 | -3.3% | 124,400 |
| 2015/02/10 | 1,810 | 1,862.5 | 1,802.5 | 1,825 | +50 | +2.8% | 103,400 |
| 2015/02/09 | 1,835 | 1,835 | 1,720 | 1,775 | -87.5 | -4.7% | 79,400 |
| 2015/02/06 | 1,855 | 1,887.5 | 1,855 | 1,862.5 | +40 | +2.2% | 65,400 |
| 2015/02/05 | 1,790 | 1,885 | 1,790 | 1,822.5 | -7.5 | -0.4% | 41,800 |
| 2015/02/04 | 1,842.5 | 1,862.5 | 1,787.5 | 1,830 | -12.5 | -0.7% | 52,800 |
| 2015/02/03 | 1,855 | 1,885 | 1,765 | 1,842.5 | -45 | -2.4% | 95,200 |
| 2015/02/02 | 1,945 | 1,950 | 1,852.5 | 1,887.5 | +12.5 | +0.7% | 84,200 |
| 2015/01/30 | 1,825 | 1,920 | 1,777.5 | 1,875 | +50 | +2.7% | 173,400 |
| 2015/01/29 | 1,717.5 | 1,825 | 1,690 | 1,825 | +125 | +7.4% | 239,400 |
| 2015/01/28 | 1,715 | 1,720 | 1,677.5 | 1,700 | +42.5 | +2.6% | 176,600 |
| 2015/01/27 | 1,695 | 1,710 | 1,655 | 1,657.5 | -5 | -0.3% | 106,200 |
| 2015/01/26 | 1,640 | 1,685 | 1,622.5 | 1,662.5 | -12.5 | -0.7% | 41,200 |
| 2015/01/23 | 1,620 | 1,695 | 1,585 | 1,675 | +55 | +3.4% | 63,200 |
| 2015/01/22 | 1,582.5 | 1,640 | 1,567.5 | 1,620 | +37.5 | +2.4% | 31,200 |
| 2015/01/21 | 1,547.5 | 1,625 | 1,520 | 1,582.5 | +35 | +2.3% | 49,800 |
| 2015/01/20 | 1,550 | 1,562.5 | 1,485 | 1,547.5 | -25 | -1.6% | 69,400 |
| 2015/01/19 | 1,595 | 1,600 | 1,567.5 | 1,572.5 | -47.5 | -2.9% | 13,400 |
| 2015/01/16 | 1,595 | 1,620 | 1,555 | 1,620 | -10 | -0.6% | 21,600 |
| 2015/01/15 | 1,650 | 1,655 | 1,587.5 | 1,630 | +7.5 | +0.5% | 57,400 |
| 2015/01/14 | 1,590 | 1,675 | 1,590 | 1,622.5 | +35 | +2.2% | 55,400 |
| 2015/01/13 | 1,515 | 1,610 | 1,515 | 1,587.5 | +40 | +2.6% | 75,400 |
| 2015/01/09 | 1,642.5 | 1,642.5 | 1,530 | 1,547.5 | -102.5 | -6.2% | 67,600 |
| 2015/01/08 | 1,700 | 1,710 | 1,580 | 1,650 | -80 | -4.6% | 91,600 |
| 2015/01/07 | 1,635 | 1,735 | 1,600 | 1,730 | +80 | +4.8% | 158,400 |
| 2015/01/06 | 1,517.5 | 1,650 | 1,499.5 | 1,650 | +125 | +8.2% | 98,200 |
| 2015/01/05 | 1,450 | 1,575 | 1,440.5 | 1,525 | +85 | +5.9% | 82,800 |
| 2014/12/30 | 1,379.5 | 1,457 | 1,379 | 1,440 | +60.5 | +4.4% | 63,800 |
2551～
2600
件表示中 / 4288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 | 81,600円 | +8.4% | +75.1% | 4.41% | 14.98倍 | 0.61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 |
| 萩原工業 | 163,800円 | +2.7% | +14.2% | 3.97% | 10.27倍 | 0.76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 |
| 河合楽 | 258,200円 | +4.2% | +216.5% | 3.68% | 27.08倍 | 0.50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 |
| 中本パクス | 202,700円 | +5.8% | +6.6% | 3.35% | 8.99倍 | 0.94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 |
| ナカバヤシ | 56,600円 | +1.2% | +43.4% | 3.89% | 8.64倍 | 0.54倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム
