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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,266.5 | 1,284.5 | 1,265 | 1,266.5 | -18.5 | -1.4% | 16,000 |
| 2013/12/17 | 1,300 | 1,301 | 1,276 | 1,285 | -15 | -1.2% | 10,400 |
| 2013/12/16 | 1,311.5 | 1,322.5 | 1,284 | 1,300 | -11 | -0.8% | 37,400 |
| 2013/12/13 | 1,333 | 1,333 | 1,307.5 | 1,311 | -1.5 | -0.1% | 20,600 |
| 2013/12/12 | 1,325 | 1,335 | 1,304 | 1,312.5 | +12.5 | +1% | 27,200 |
| 2013/12/11 | 1,285 | 1,330 | 1,265 | 1,300 | +15 | +1.2% | 44,800 |
| 2013/12/10 | 1,278 | 1,285 | 1,261 | 1,285 | -7.5 | -0.6% | 15,000 |
| 2013/12/09 | 1,279 | 1,292.5 | 1,265 | 1,292.5 | +20 | +1.6% | 17,400 |
| 2013/12/06 | 1,276 | 1,298 | 1,272.5 | 1,272.5 | -21.5 | -1.7% | 33,600 |
| 2013/12/05 | 1,290.5 | 1,310.5 | 1,287.5 | 1,294 | -16 | -1.2% | 24,600 |
| 2013/12/04 | 1,287.5 | 1,313 | 1,287 | 1,310 | +10.5 | +0.8% | 19,000 |
| 2013/12/03 | 1,281 | 1,322.5 | 1,262.5 | 1,299.5 | -6.5 | -0.5% | 22,600 |
| 2013/12/02 | 1,306 | 1,345.5 | 1,285 | 1,306 | +11 | +0.8% | 25,800 |
| 2013/11/29 | 1,319 | 1,319 | 1,289.5 | 1,295 | -10.5 | -0.8% | 6,400 |
| 2013/11/28 | 1,305 | 1,312.5 | 1,303.5 | 1,305.5 | -11 | -0.8% | 3,200 |
| 2013/11/27 | 1,300.5 | 1,316.5 | 1,300.5 | 1,316.5 | +1 | +0.1% | 18,000 |
| 2013/11/26 | 1,330 | 1,330 | 1,306 | 1,315.5 | -14.5 | -1.1% | 18,800 |
| 2013/11/25 | 1,370 | 1,370 | 1,328 | 1,330 | -33.5 | -2.5% | 10,800 |
| 2013/11/22 | 1,374.5 | 1,374.5 | 1,350 | 1,363.5 | -24 | -1.7% | 18,600 |
| 2013/11/21 | 1,387.5 | 1,390 | 1,375 | 1,387.5 | +2.5 | +0.2% | 12,200 |
| 2013/11/20 | 1,364.5 | 1,385 | 1,339.5 | 1,385 | +27 | +2% | 22,800 |
| 2013/11/19 | 1,344.5 | 1,365 | 1,319.5 | 1,358 | -7 | -0.5% | 21,400 |
| 2013/11/18 | 1,374.5 | 1,375 | 1,339 | 1,365 | +3 | +0.2% | 20,000 |
| 2013/11/15 | 1,374 | 1,374 | 1,349.5 | 1,362 | +12.5 | +0.9% | 20,800 |
| 2013/11/14 | 1,324.5 | 1,355 | 1,324.5 | 1,349.5 | +49.5 | +3.8% | 30,400 |
| 2013/11/13 | 1,275 | 1,305 | 1,275 | 1,300 | -25 | -1.9% | 29,000 |
| 2013/11/12 | 1,325 | 1,346 | 1,317 | 1,325 | +1 | +0.1% | 10,400 |
| 2013/11/11 | 1,400 | 1,407.5 | 1,322.5 | 1,324 | -63.5 | -4.6% | 24,200 |
| 2013/11/08 | 1,320 | 1,387.5 | 1,320 | 1,387.5 | +65 | +4.9% | 36,000 |
| 2013/11/07 | 1,385 | 1,395 | 1,302.5 | 1,322.5 | -57.5 | -4.2% | 49,800 |
| 2013/11/06 | 1,331.5 | 1,380 | 1,325 | 1,380 | +56.5 | +4.3% | 39,800 |
| 2013/11/05 | 1,303 | 1,335 | 1,294.5 | 1,323.5 | +53.5 | +4.2% | 38,400 |
| 2013/11/01 | 1,270 | 1,285 | 1,250.5 | 1,270 | ±0 | ±0% | 19,200 |
| 2013/10/31 | 1,301.5 | 1,304.5 | 1,262.5 | 1,270 | -31.5 | -2.4% | 12,600 |
| 2013/10/30 | 1,309 | 1,345 | 1,292 | 1,301.5 | -18.5 | -1.4% | 36,400 |
| 2013/10/29 | 1,259 | 1,322.5 | 1,255 | 1,320 | +45 | +3.5% | 66,400 |
| 2013/10/28 | 1,266.5 | 1,312 | 1,265 | 1,275 | +24.5 | +2% | 49,200 |
| 2013/10/25 | 1,272 | 1,275 | 1,235.5 | 1,250.5 | -46.5 | -3.6% | 110,000 |
| 2013/10/24 | 1,273.5 | 1,323.5 | 1,270 | 1,297 | -51.5 | -3.8% | 105,000 |
| 2013/10/23 | 1,353.5 | 1,364 | 1,348.5 | 1,348.5 | -5 | -0.4% | 15,800 |
| 2013/10/22 | 1,360 | 1,375 | 1,353 | 1,353.5 | -21.5 | -1.6% | 4,600 |
| 2013/10/21 | 1,384 | 1,387 | 1,365 | 1,375 | -9 | -0.7% | 8,000 |
| 2013/10/18 | 1,390 | 1,394.5 | 1,373 | 1,384 | -6 | -0.4% | 19,000 |
| 2013/10/17 | 1,375 | 1,400 | 1,350 | 1,390 | +15 | +1.1% | 35,400 |
| 2013/10/16 | 1,400 | 1,400 | 1,363 | 1,375 | -30 | -2.1% | 30,800 |
| 2013/10/15 | 1,403.5 | 1,445 | 1,397.5 | 1,405 | +3 | +0.2% | 20,200 |
| 2013/10/11 | 1,450 | 1,450 | 1,399 | 1,402 | -15.5 | -1.1% | 41,000 |
| 2013/10/10 | 1,340 | 1,425 | 1,340 | 1,417.5 | +64.5 | +4.8% | 42,200 |
| 2013/10/09 | 1,275 | 1,365 | 1,257.5 | 1,353 | +78 | +6.1% | 51,600 |
| 2013/10/08 | 1,226.5 | 1,290 | 1,226.5 | 1,275 | +10.5 | +0.8% | 15,400 |
2851～
2900
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
