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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 1,767.5 | 1,790 | 1,635 | 1,637.5 | -95 | -5.5% | 102,000 |
| 2013/05/14 | 1,742.5 | 1,742.5 | 1,670 | 1,732.5 | +7.5 | +0.4% | 69,200 |
| 2013/05/13 | 1,700 | 1,742.5 | 1,687.5 | 1,725 | +70 | +4.2% | 104,800 |
| 2013/05/10 | 1,662.5 | 1,702.5 | 1,630 | 1,655 | -22.5 | -1.3% | 193,000 |
| 2013/05/09 | 1,750 | 1,775 | 1,660 | 1,677.5 | -160 | -8.7% | 330,000 |
| 2013/05/08 | 1,887.5 | 1,900 | 1,825 | 1,837.5 | -40 | -2.1% | 105,400 |
| 2013/05/07 | 1,847.5 | 1,895 | 1,842.5 | 1,877.5 | +65 | +3.6% | 83,800 |
| 2013/05/02 | 1,825 | 1,825 | 1,777.5 | 1,812.5 | -22.5 | -1.2% | 69,400 |
| 2013/05/01 | 1,830 | 1,875 | 1,817.5 | 1,835 | +17.5 | +1% | 98,200 |
| 2013/04/30 | 1,820 | 1,832.5 | 1,800 | 1,817.5 | +25 | +1.4% | 81,200 |
| 2013/04/26 | 1,850 | 1,850 | 1,777.5 | 1,792.5 | -5 | -0.3% | 165,200 |
| 2013/04/25 | 1,650 | 1,797.5 | 1,625 | 1,797.5 | +160 | +9.8% | 185,800 |
| 2013/04/24 | 1,615 | 1,637.5 | 1,575 | 1,637.5 | +20 | +1.2% | 77,000 |
| 2013/04/23 | 1,635 | 1,640 | 1,605 | 1,617.5 | -25 | -1.5% | 58,600 |
| 2013/04/22 | 1,650 | 1,675 | 1,610 | 1,642.5 | +20 | +1.2% | 88,800 |
| 2013/04/19 | 1,650 | 1,665 | 1,600 | 1,622.5 | -37.5 | -2.3% | 66,400 |
| 2013/04/18 | 1,652.5 | 1,695 | 1,652.5 | 1,660 | -7.5 | -0.4% | 53,400 |
| 2013/04/17 | 1,692.5 | 1,720 | 1,667.5 | 1,667.5 | +22.5 | +1.4% | 110,000 |
| 2013/04/16 | 1,572.5 | 1,650 | 1,507.5 | 1,645 | +50 | +3.1% | 113,000 |
| 2013/04/15 | 1,500 | 1,600 | 1,495 | 1,595 | +110 | +7.4% | 139,800 |
| 2013/04/12 | 1,540 | 1,540 | 1,455 | 1,485 | -57.5 | -3.7% | 172,400 |
| 2013/04/11 | 1,567.5 | 1,575 | 1,540 | 1,542.5 | -15 | -1% | 85,200 |
| 2013/04/10 | 1,522.5 | 1,575 | 1,522.5 | 1,557.5 | +7.5 | +0.5% | 84,000 |
| 2013/04/09 | 1,597.5 | 1,597.5 | 1,527.5 | 1,550 | -50 | -3.1% | 87,000 |
| 2013/04/08 | 1,610 | 1,667.5 | 1,555 | 1,600 | -10 | -0.6% | 111,600 |
| 2013/04/05 | 1,705 | 1,767.5 | 1,605 | 1,610 | -75 | -4.5% | 116,400 |
| 2013/04/04 | 1,620 | 1,685 | 1,595 | 1,685 | +30 | +1.8% | 57,400 |
| 2013/04/03 | 1,705 | 1,750 | 1,620 | 1,655 | -70 | -4.1% | 87,600 |
| 2013/04/02 | 1,442.5 | 1,750 | 1,435 | 1,725 | +82.5 | +5% | 196,200 |
| 2013/04/01 | 1,765 | 1,767.5 | 1,590 | 1,642.5 | -160 | -8.9% | 145,400 |
| 2013/03/29 | 1,830 | 1,830 | 1,760 | 1,802.5 | -57.5 | -3.1% | 110,200 |
| 2013/03/28 | 1,925 | 1,950 | 1,850 | 1,860 | -50 | -2.6% | 70,800 |
| 2013/03/27 | 1,800 | 1,930 | 1,800 | 1,910 | +110 | +6.1% | 77,400 |
| 2013/03/26 | 1,807.5 | 1,827.5 | 1,760 | 1,800 | -50 | -2.7% | 76,600 |
| 2013/03/25 | 1,932.5 | 1,992.5 | 1,757.5 | 1,850 | -82.5 | -4.3% | 225,800 |
| 2013/03/22 | 1,845 | 1,962.5 | 1,815 | 1,932.5 | +120 | +6.6% | 139,800 |
| 2013/03/21 | 1,800 | 1,850 | 1,800 | 1,812.5 | +92.5 | +5.4% | 145,800 |
| 2013/03/19 | 1,647.5 | 1,735 | 1,642.5 | 1,720 | +95 | +5.8% | 118,600 |
| 2013/03/18 | 1,590 | 1,642.5 | 1,555 | 1,625 | +62.5 | +4% | 104,800 |
| 2013/03/15 | 1,570 | 1,570 | 1,532.5 | 1,562.5 | +35 | +2.3% | 59,800 |
| 2013/03/14 | 1,557.5 | 1,577.5 | 1,527.5 | 1,527.5 | +5 | +0.3% | 87,400 |
| 2013/03/13 | 1,575 | 1,575 | 1,510 | 1,522.5 | -55 | -3.5% | 97,400 |
| 2013/03/12 | 1,547.5 | 1,600 | 1,530 | 1,577.5 | +78 | +5.2% | 148,200 |
| 2013/03/11 | 1,472.5 | 1,499.5 | 1,455 | 1,499.5 | +77 | +5.4% | 109,600 |
| 2013/03/08 | 1,430 | 1,454.5 | 1,415 | 1,422.5 | -10.5 | -0.7% | 135,400 |
| 2013/03/07 | 1,475 | 1,493.5 | 1,430 | 1,433 | -36 | -2.5% | 100,400 |
| 2013/03/06 | 1,460.5 | 1,495 | 1,400 | 1,469 | -20 | -1.3% | 115,200 |
| 2013/03/05 | 1,496 | 1,590 | 1,461.5 | 1,489 | -5.5 | -0.4% | 207,600 |
| 2013/03/04 | 1,495 | 1,499 | 1,425.5 | 1,494.5 | +110.5 | +8% | 244,600 |
| 2013/03/01 | 1,270.5 | 1,400 | 1,270.5 | 1,384 | +114 | +9% | 123,800 |
3001～
3050
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
