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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 1,025.5 | 1,127.5 | 1,020.5 | 1,103 | +74.5 | +7.2% | 40,400 |
| 2014/03/06 | 1,027.5 | 1,039 | 1,010 | 1,028.5 | +26 | +2.6% | 31,400 |
| 2014/03/05 | 999 | 1,014.5 | 991 | 1,002.5 | +15 | +1.5% | 23,400 |
| 2014/03/04 | 987 | 995.5 | 985 | 987.5 | -1 | -0.1% | 16,200 |
| 2014/03/03 | 994 | 994 | 976 | 988.5 | -13 | -1.3% | 11,600 |
| 2014/02/28 | 1,004 | 1,009.5 | 1,000 | 1,001.5 | -18 | -1.8% | 11,000 |
| 2014/02/27 | 1,025 | 1,025 | 1,000.5 | 1,019.5 | -11.5 | -1.1% | 24,200 |
| 2014/02/26 | 1,049.5 | 1,049.5 | 1,026.5 | 1,031 | -19 | -1.8% | 13,600 |
| 2014/02/25 | 1,066 | 1,066.5 | 1,045 | 1,050 | -29 | -2.7% | 19,600 |
| 2014/02/24 | 1,131 | 1,133 | 1,075 | 1,079 | -48 | -4.3% | 26,000 |
| 2014/02/21 | 1,125 | 1,130 | 1,125 | 1,127 | +7 | +0.6% | 2,400 |
| 2014/02/20 | 1,126.5 | 1,130 | 1,110 | 1,120 | -13 | -1.1% | 7,000 |
| 2014/02/19 | 1,133 | 1,134 | 1,126 | 1,133 | -11.5 | -1% | 7,200 |
| 2014/02/18 | 1,144 | 1,144.5 | 1,128 | 1,144.5 | +18.5 | +1.6% | 3,200 |
| 2014/02/17 | 1,152.5 | 1,177.5 | 1,125.5 | 1,126 | -25.5 | -2.2% | 16,000 |
| 2014/02/14 | 1,160 | 1,184.5 | 1,151.5 | 1,151.5 | -8.5 | -0.7% | 7,200 |
| 2014/02/13 | 1,184.5 | 1,195 | 1,160 | 1,160 | -31.5 | -2.6% | 8,000 |
| 2014/02/12 | 1,205 | 1,221 | 1,191.5 | 1,191.5 | +3 | +0.3% | 4,800 |
| 2014/02/10 | 1,224.5 | 1,224.5 | 1,185 | 1,188.5 | +12 | +1% | 3,000 |
| 2014/02/07 | 1,166.5 | 1,177.5 | 1,161.5 | 1,176.5 | ±0 | ±0% | 10,400 |
| 2014/02/06 | 1,188 | 1,188 | 1,160 | 1,176.5 | -11.5 | -1% | 4,000 |
| 2014/02/05 | 1,146 | 1,195 | 1,110 | 1,188 | +17 | +1.5% | 35,000 |
| 2014/02/04 | 1,139 | 1,193.5 | 1,123 | 1,171 | -118 | -9.2% | 39,800 |
| 2014/02/03 | 1,300 | 1,300 | 1,255 | 1,289 | -11.5 | -0.9% | 36,800 |
| 2014/01/31 | 1,285 | 1,311.5 | 1,285 | 1,300.5 | +15.5 | +1.2% | 19,600 |
| 2014/01/30 | 1,287 | 1,348.5 | 1,278 | 1,285 | +3 | +0.2% | 55,600 |
| 2014/01/29 | 1,250.5 | 1,282 | 1,250.5 | 1,282 | +33 | +2.6% | 20,800 |
| 2014/01/28 | 1,240 | 1,249 | 1,213 | 1,249 | -9.5 | -0.8% | 31,600 |
| 2014/01/27 | 1,265.5 | 1,271.5 | 1,242 | 1,258.5 | -68 | -5.1% | 33,800 |
| 2014/01/24 | 1,330 | 1,334.5 | 1,311.5 | 1,326.5 | -14 | -1% | 9,600 |
| 2014/01/23 | 1,362.5 | 1,368 | 1,340 | 1,340.5 | -15.5 | -1.1% | 26,400 |
| 2014/01/22 | 1,333 | 1,362.5 | 1,328 | 1,356 | +8 | +0.6% | 29,200 |
| 2014/01/21 | 1,340 | 1,379.5 | 1,338 | 1,348 | +22 | +1.7% | 38,200 |
| 2014/01/20 | 1,325 | 1,337.5 | 1,318.5 | 1,326 | +13 | +1% | 13,400 |
| 2014/01/17 | 1,304.5 | 1,340 | 1,298 | 1,313 | +8.5 | +0.7% | 28,000 |
| 2014/01/16 | 1,299 | 1,312.5 | 1,290.5 | 1,304.5 | +0.5 | ±0% | 24,000 |
| 2014/01/15 | 1,324.5 | 1,324.5 | 1,290 | 1,304 | -21 | -1.6% | 23,600 |
| 2014/01/14 | 1,325 | 1,342.5 | 1,310.5 | 1,325 | -34 | -2.5% | 36,800 |
| 2014/01/10 | 1,335.5 | 1,364.5 | 1,326.5 | 1,359 | +9 | +0.7% | 14,800 |
| 2014/01/09 | 1,390 | 1,390 | 1,332.5 | 1,350 | -25 | -1.8% | 16,000 |
| 2014/01/08 | 1,345 | 1,390 | 1,345 | 1,375 | +30 | +2.2% | 24,600 |
| 2014/01/07 | 1,337 | 1,345 | 1,315.5 | 1,345 | +7.5 | +0.6% | 20,400 |
| 2014/01/06 | 1,302.5 | 1,340 | 1,301.5 | 1,337.5 | +31.5 | +2.4% | 38,600 |
| 2013/12/30 | 1,291 | 1,315 | 1,291 | 1,306 | +16 | +1.2% | 20,600 |
| 2013/12/27 | 1,307.5 | 1,315 | 1,290 | 1,290 | -15 | -1.1% | 20,800 |
| 2013/12/26 | 1,295 | 1,312.5 | 1,288 | 1,305 | +30 | +2.4% | 13,200 |
| 2013/12/25 | 1,250 | 1,275 | 1,239 | 1,275 | +15 | +1.2% | 30,200 |
| 2013/12/24 | 1,260 | 1,262.5 | 1,255.5 | 1,260 | +1.5 | +0.1% | 20,800 |
| 2013/12/20 | 1,268.5 | 1,268.5 | 1,250 | 1,258.5 | +3.5 | +0.3% | 18,600 |
| 2013/12/19 | 1,255 | 1,275 | 1,255 | 1,255 | -11.5 | -0.9% | 26,200 |
2801～
2850
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
