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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 940 | 952 | 926 | 952 | +12 | +1.3% | 24,800 |
| 2014/10/14 | 946.5 | 953.5 | 920.5 | 940 | -32.5 | -3.3% | 33,000 |
| 2014/10/10 | 990 | 990 | 960.5 | 972.5 | -32.5 | -3.2% | 36,600 |
| 2014/10/09 | 1,025 | 1,030 | 999.5 | 1,005 | -18 | -1.8% | 17,000 |
| 2014/10/08 | 1,029 | 1,029 | 1,006 | 1,023 | -16.5 | -1.6% | 34,800 |
| 2014/10/07 | 1,041 | 1,052 | 1,035 | 1,039.5 | -8.5 | -0.8% | 13,200 |
| 2014/10/06 | 1,046 | 1,054.5 | 1,042.5 | 1,048 | +2 | +0.2% | 14,600 |
| 2014/10/03 | 1,019.5 | 1,047 | 1,012.5 | 1,046 | +15 | +1.5% | 41,200 |
| 2014/10/02 | 1,044 | 1,071.5 | 1,012 | 1,031 | -63 | -5.8% | 77,600 |
| 2014/10/01 | 1,105 | 1,117.5 | 1,089 | 1,094 | -21.5 | -1.9% | 22,000 |
| 2014/09/30 | 1,077 | 1,115.5 | 1,076.5 | 1,115.5 | +37 | +3.4% | 16,200 |
| 2014/09/29 | 1,100 | 1,100 | 1,078 | 1,078.5 | -16.5 | -1.5% | 15,400 |
| 2014/09/26 | 1,085.5 | 1,095 | 1,076 | 1,095 | +9 | +0.8% | 17,800 |
| 2014/09/25 | 1,115 | 1,124 | 1,085 | 1,086 | -28.5 | -2.6% | 33,600 |
| 2014/09/24 | 1,123 | 1,123 | 1,101 | 1,114.5 | -9.5 | -0.8% | 27,600 |
| 2014/09/22 | 1,124 | 1,129.5 | 1,117 | 1,124 | ±0 | ±0% | 22,000 |
| 2014/09/19 | 1,122 | 1,140.5 | 1,117.5 | 1,124 | -1.5 | -0.1% | 23,600 |
| 2014/09/18 | 1,182 | 1,182 | 1,123 | 1,125.5 | -57.5 | -4.9% | 37,400 |
| 2014/09/17 | 1,184 | 1,185 | 1,141.5 | 1,183 | -1 | -0.1% | 34,800 |
| 2014/09/16 | 1,140 | 1,185 | 1,140 | 1,184 | +44.5 | +3.9% | 42,800 |
| 2014/09/12 | 1,113 | 1,139.5 | 1,090.5 | 1,139.5 | +26.5 | +2.4% | 41,600 |
| 2014/09/11 | 1,143.5 | 1,143.5 | 1,112 | 1,113 | -30.5 | -2.7% | 24,800 |
| 2014/09/10 | 1,121 | 1,150 | 1,121 | 1,143.5 | +6 | +0.5% | 17,800 |
| 2014/09/09 | 1,161.5 | 1,165 | 1,125.5 | 1,137.5 | -12.5 | -1.1% | 19,800 |
| 2014/09/08 | 1,171.5 | 1,175.5 | 1,150 | 1,150 | -20.5 | -1.8% | 30,200 |
| 2014/09/05 | 1,155.5 | 1,174 | 1,145.5 | 1,170.5 | +13 | +1.1% | 21,600 |
| 2014/09/04 | 1,174 | 1,174 | 1,145.5 | 1,157.5 | -16.5 | -1.4% | 57,400 |
| 2014/09/03 | 1,169 | 1,193 | 1,160 | 1,174 | +6.5 | +0.6% | 46,200 |
| 2014/09/02 | 1,165 | 1,185.5 | 1,165 | 1,167.5 | +4 | +0.3% | 58,000 |
| 2014/09/01 | 1,184.5 | 1,184.5 | 1,117.5 | 1,163.5 | -36 | -3% | 131,800 |
| 2014/08/29 | 1,205.5 | 1,210 | 1,178 | 1,199.5 | -25 | -2% | 30,400 |
| 2014/08/28 | 1,225 | 1,230 | 1,215 | 1,224.5 | -6 | -0.5% | 30,400 |
| 2014/08/27 | 1,237.5 | 1,237.5 | 1,222 | 1,230.5 | -7 | -0.6% | 33,600 |
| 2014/08/26 | 1,243 | 1,245 | 1,230.5 | 1,237.5 | -2.5 | -0.2% | 22,000 |
| 2014/08/25 | 1,198.5 | 1,247.5 | 1,198.5 | 1,240 | +41.5 | +3.5% | 79,400 |
| 2014/08/22 | 1,188 | 1,200 | 1,178 | 1,198.5 | -0.5 | ±0% | 52,600 |
| 2014/08/21 | 1,202.5 | 1,205.5 | 1,187 | 1,199 | -15.5 | -1.3% | 56,600 |
| 2014/08/20 | 1,290.5 | 1,297 | 1,178 | 1,214.5 | -80 | -6.2% | 71,600 |
| 2014/08/19 | 1,302 | 1,302 | 1,286.5 | 1,294.5 | -7.5 | -0.6% | 39,200 |
| 2014/08/18 | 1,297 | 1,316 | 1,291.5 | 1,302 | +5 | +0.4% | 27,800 |
| 2014/08/15 | 1,304.5 | 1,307.5 | 1,286 | 1,297 | -9 | -0.7% | 34,000 |
| 2014/08/14 | 1,275 | 1,315 | 1,275 | 1,306 | +34.5 | +2.7% | 34,600 |
| 2014/08/13 | 1,277.5 | 1,280 | 1,260 | 1,271.5 | -3.5 | -0.3% | 22,200 |
| 2014/08/12 | 1,265.5 | 1,275 | 1,265.5 | 1,275 | +9.5 | +0.8% | 32,600 |
| 2014/08/11 | 1,242 | 1,275 | 1,242 | 1,265.5 | +23.5 | +1.9% | 27,000 |
| 2014/08/08 | 1,239.5 | 1,242 | 1,210 | 1,242 | ±0 | ±0% | 49,800 |
| 2014/08/07 | 1,231 | 1,248.5 | 1,223.5 | 1,242 | +12.5 | +1% | 43,600 |
| 2014/08/06 | 1,210 | 1,238.5 | 1,210 | 1,229.5 | -3 | -0.2% | 39,400 |
| 2014/08/05 | 1,200 | 1,247 | 1,200 | 1,232.5 | +34 | +2.8% | 47,200 |
| 2014/08/04 | 1,201.5 | 1,201.5 | 1,185.5 | 1,198.5 | -3.5 | -0.3% | 27,400 |
2651～
2700
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
