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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,260.5 | 1,285.5 | 1,209 | 1,264.5 | -8 | -0.6% | 31,600 |
| 2013/10/04 | 1,260.5 | 1,325 | 1,229 | 1,272.5 | -81.5 | -6% | 50,200 |
| 2013/10/03 | 1,351.5 | 1,354 | 1,280 | 1,354 | -5 | -0.4% | 39,000 |
| 2013/10/02 | 1,349 | 1,361.5 | 1,340 | 1,359 | +10.5 | +0.8% | 70,800 |
| 2013/10/01 | 1,344.5 | 1,360 | 1,337.5 | 1,348.5 | +38.5 | +2.9% | 82,000 |
| 2013/09/30 | 1,200 | 1,372.5 | 1,200 | 1,310 | +100.5 | +8.3% | 155,600 |
| 2013/09/27 | 1,140 | 1,209.5 | 1,140 | 1,209.5 | +87 | +7.8% | 74,600 |
| 2013/09/26 | 1,099.5 | 1,122.5 | 1,094.5 | 1,122.5 | +25 | +2.3% | 27,800 |
| 2013/09/25 | 1,100 | 1,100 | 1,079 | 1,097.5 | +7.5 | +0.7% | 12,800 |
| 2013/09/24 | 1,074.5 | 1,100 | 1,074.5 | 1,090 | -0.5 | ±0% | 11,200 |
| 2013/09/20 | 1,093.5 | 1,100 | 1,079 | 1,090.5 | -9 | -0.8% | 13,200 |
| 2013/09/19 | 1,102.5 | 1,116 | 1,093 | 1,099.5 | -1 | -0.1% | 26,200 |
| 2013/09/18 | 1,125 | 1,125 | 1,099.5 | 1,100.5 | +0.5 | ±0% | 20,000 |
| 2013/09/17 | 1,095 | 1,115 | 1,076 | 1,100 | +5 | +0.5% | 43,600 |
| 2013/09/13 | 1,115 | 1,119.5 | 1,090 | 1,095 | -24.5 | -2.2% | 25,200 |
| 2013/09/12 | 1,100 | 1,120 | 1,100 | 1,119.5 | +19 | +1.7% | 26,400 |
| 2013/09/11 | 1,134 | 1,134.5 | 1,100 | 1,100.5 | -1.5 | -0.1% | 53,000 |
| 2013/09/10 | 1,076 | 1,119.5 | 1,075 | 1,102 | +37.5 | +3.5% | 125,000 |
| 2013/09/09 | 1,010 | 1,070 | 1,010 | 1,064.5 | +65.5 | +6.6% | 66,800 |
| 2013/09/06 | 1,000 | 1,002 | 985 | 999 | -1 | -0.1% | 39,600 |
| 2013/09/05 | 1,001 | 1,006 | 991 | 1,000 | -3.5 | -0.3% | 27,000 |
| 2013/09/04 | 1,003.5 | 1,008.5 | 991 | 1,003.5 | -7 | -0.7% | 29,800 |
| 2013/09/03 | 995 | 1,037.5 | 980 | 1,010.5 | +35.5 | +3.6% | 80,400 |
| 2013/09/02 | 976 | 996 | 950.5 | 975 | -26 | -2.6% | 28,800 |
| 2013/08/30 | 958.5 | 1,010 | 958.5 | 1,001 | +73 | +7.9% | 93,600 |
| 2013/08/29 | 875.5 | 947 | 873 | 928 | +44 | +5% | 31,400 |
| 2013/08/28 | 890 | 890 | 875 | 884 | -16 | -1.8% | 19,000 |
| 2013/08/27 | 905.5 | 910 | 900 | 900 | -14.5 | -1.6% | 11,200 |
| 2013/08/26 | 913 | 915 | 900.5 | 914.5 | +1.5 | +0.2% | 12,200 |
| 2013/08/23 | 935 | 936.5 | 905 | 913 | -22 | -2.4% | 30,000 |
| 2013/08/22 | 930.5 | 959 | 925 | 935 | -9 | -1% | 9,600 |
| 2013/08/21 | 927 | 945 | 927 | 944 | +8.5 | +0.9% | 8,800 |
| 2013/08/20 | 936 | 956 | 935.5 | 935.5 | -16 | -1.7% | 6,400 |
| 2013/08/19 | 960 | 960.5 | 946 | 951.5 | -8.5 | -0.9% | 4,000 |
| 2013/08/16 | 932 | 962.5 | 932 | 960 | +2 | +0.2% | 11,600 |
| 2013/08/15 | 966.5 | 972.5 | 928 | 958 | -8.5 | -0.9% | 13,400 |
| 2013/08/14 | 960 | 971 | 960 | 966.5 | +16 | +1.7% | 9,400 |
| 2013/08/13 | 927.5 | 958 | 925 | 950.5 | +23 | +2.5% | 16,600 |
| 2013/08/12 | 893.5 | 937.5 | 893.5 | 927.5 | -18.5 | -2% | 22,400 |
| 2013/08/09 | 957.5 | 963.5 | 937.5 | 946 | -28.5 | -2.9% | 18,200 |
| 2013/08/08 | 990 | 1,000 | 952.5 | 974.5 | -18 | -1.8% | 52,600 |
| 2013/08/07 | 975.5 | 1,000 | 975.5 | 992.5 | +0.5 | +0.1% | 21,600 |
| 2013/08/06 | 1,001.5 | 1,005 | 953.5 | 992 | -23 | -2.3% | 37,600 |
| 2013/08/05 | 1,068.5 | 1,077 | 1,001 | 1,015 | -62.5 | -5.8% | 65,400 |
| 2013/08/02 | 1,116 | 1,124 | 1,041 | 1,077.5 | +36.5 | +3.5% | 191,200 |
| 2013/08/01 | 881 | 1,041 | 860 | 1,041 | +200 | +23.8% | 230,600 |
| 2013/07/31 | 851 | 866 | 840 | 841 | -30 | -3.4% | 26,000 |
| 2013/07/30 | 857 | 885 | 852 | 871 | +20.5 | +2.4% | 22,800 |
| 2013/07/29 | 873.5 | 873.5 | 850 | 850.5 | -34 | -3.8% | 50,000 |
| 2013/07/26 | 890.5 | 900 | 880 | 884.5 | -15.5 | -1.7% | 35,600 |
2901～
2950
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
