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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,376 | 1,392.5 | 1,375 | 1,379.5 | +4.5 | +0.3% | 20,600 |
| 2014/12/26 | 1,360 | 1,380 | 1,360 | 1,375 | +8 | +0.6% | 17,400 |
| 2014/12/25 | 1,367 | 1,375 | 1,350 | 1,367 | -0.5 | ±0% | 41,400 |
| 2014/12/24 | 1,385 | 1,400.5 | 1,350 | 1,367.5 | -17 | -1.2% | 83,600 |
| 2014/12/22 | 1,325 | 1,385 | 1,325 | 1,384.5 | +67 | +5.1% | 80,000 |
| 2014/12/19 | 1,278 | 1,330 | 1,271 | 1,317.5 | +64.5 | +5.1% | 58,400 |
| 2014/12/18 | 1,250 | 1,256 | 1,241 | 1,253 | +5 | +0.4% | 15,600 |
| 2014/12/17 | 1,200.5 | 1,265 | 1,200.5 | 1,248 | +40 | +3.3% | 28,600 |
| 2014/12/16 | 1,225 | 1,225 | 1,161 | 1,208 | -32 | -2.6% | 74,800 |
| 2014/12/15 | 1,265 | 1,269.5 | 1,237.5 | 1,240 | -30 | -2.4% | 18,600 |
| 2014/12/12 | 1,215 | 1,282 | 1,215 | 1,270 | +62.5 | +5.2% | 49,200 |
| 2014/12/11 | 1,225 | 1,234 | 1,206 | 1,207.5 | -65 | -5.1% | 79,600 |
| 2014/12/10 | 1,325.5 | 1,326.5 | 1,250 | 1,272.5 | -67.5 | -5% | 67,000 |
| 2014/12/09 | 1,342.5 | 1,356 | 1,303 | 1,340 | +30 | +2.3% | 97,000 |
| 2014/12/08 | 1,287.5 | 1,334 | 1,274.5 | 1,310 | +97.5 | +8% | 118,600 |
| 2014/12/05 | 1,227.5 | 1,241 | 1,212.5 | 1,212.5 | -35 | -2.8% | 16,600 |
| 2014/12/04 | 1,220 | 1,247.5 | 1,210.5 | 1,247.5 | +28 | +2.3% | 21,600 |
| 2014/12/03 | 1,220 | 1,220 | 1,215 | 1,219.5 | +11 | +0.9% | 11,600 |
| 2014/12/02 | 1,222.5 | 1,246 | 1,202 | 1,208.5 | -14 | -1.1% | 18,200 |
| 2014/12/01 | 1,249 | 1,249 | 1,210 | 1,222.5 | -17.5 | -1.4% | 17,600 |
| 2014/11/28 | 1,249.5 | 1,249.5 | 1,222.5 | 1,240 | -11.5 | -0.9% | 53,000 |
| 2014/11/27 | 1,250 | 1,295 | 1,210.5 | 1,251.5 | +7.5 | +0.6% | 79,000 |
| 2014/11/26 | 1,198 | 1,245 | 1,188 | 1,244 | +91 | +7.9% | 64,200 |
| 2014/11/25 | 1,113.5 | 1,170 | 1,113.5 | 1,153 | +66 | +6.1% | 40,600 |
| 2014/11/21 | 1,125 | 1,125 | 1,083 | 1,087 | -38 | -3.4% | 29,800 |
| 2014/11/20 | 1,105.5 | 1,129.5 | 1,090 | 1,125 | -2 | -0.2% | 33,200 |
| 2014/11/19 | 1,137 | 1,138.5 | 1,115 | 1,127 | +8 | +0.7% | 18,800 |
| 2014/11/18 | 1,123 | 1,146 | 1,103 | 1,119 | -14 | -1.2% | 29,000 |
| 2014/11/17 | 1,175 | 1,175 | 1,115.5 | 1,133 | -42.5 | -3.6% | 28,400 |
| 2014/11/14 | 1,216 | 1,222 | 1,168 | 1,175.5 | -59.5 | -4.8% | 33,200 |
| 2014/11/13 | 1,169.5 | 1,235 | 1,169.5 | 1,235 | +65.5 | +5.6% | 57,800 |
| 2014/11/12 | 1,150 | 1,169.5 | 1,140.5 | 1,169.5 | +29.5 | +2.6% | 32,400 |
| 2014/11/11 | 1,165 | 1,168 | 1,140 | 1,140 | -5.5 | -0.5% | 49,400 |
| 2014/11/10 | 1,115 | 1,149 | 1,111 | 1,145.5 | +65.5 | +6.1% | 45,800 |
| 2014/11/07 | 1,122.5 | 1,122.5 | 1,068.5 | 1,080 | -42.5 | -3.8% | 25,400 |
| 2014/11/06 | 1,124 | 1,129.5 | 1,100 | 1,122.5 | +9 | +0.8% | 30,600 |
| 2014/11/05 | 1,150 | 1,150 | 1,087.5 | 1,113.5 | -39 | -3.4% | 59,400 |
| 2014/11/04 | 1,173 | 1,205 | 1,116.5 | 1,152.5 | -20.5 | -1.7% | 86,400 |
| 2014/10/31 | 1,165 | 1,198 | 1,145 | 1,173 | +8 | +0.7% | 103,400 |
| 2014/10/30 | 1,146.5 | 1,176 | 1,060.5 | 1,165 | +43.5 | +3.9% | 269,800 |
| 2014/10/29 | 1,076.5 | 1,121.5 | 1,015 | 1,121.5 | +200 | +21.7% | 293,000 |
| 2014/10/28 | 915 | 926 | 905.5 | 921.5 | -4.5 | -0.5% | 42,800 |
| 2014/10/27 | 897.5 | 962 | 895 | 926 | +68.5 | +8% | 106,800 |
| 2014/10/24 | 843.5 | 859 | 841.5 | 857.5 | +37.5 | +4.6% | 55,000 |
| 2014/10/23 | 853 | 853 | 807.5 | 820 | -16 | -1.9% | 84,400 |
| 2014/10/22 | 875 | 877.5 | 833 | 836 | -29 | -3.4% | 86,800 |
| 2014/10/21 | 895.5 | 900 | 863 | 865 | -70.5 | -7.5% | 158,200 |
| 2014/10/20 | 950 | 967.5 | 927.5 | 935.5 | +2 | +0.2% | 54,000 |
| 2014/10/17 | 937.5 | 937.5 | 927.5 | 933.5 | +6 | +0.6% | 10,800 |
| 2014/10/16 | 925 | 935 | 920.5 | 927.5 | -24.5 | -2.6% | 21,400 |
2601～
2650
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
