ニチハの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 2,950 | 2,957 | 2,927 | 2,946 | +6 | +0.2% | 20,000 |
| 2021/12/23 | 2,921 | 2,940 | 2,893 | 2,940 | +36 | +1.2% | 23,400 |
| 2021/12/22 | 2,935 | 2,935 | 2,867 | 2,904 | -27 | -0.9% | 33,100 |
| 2021/12/21 | 2,962 | 2,978 | 2,922 | 2,931 | +19 | +0.7% | 31,100 |
| 2021/12/20 | 2,991 | 2,991 | 2,902 | 2,912 | -118 | -3.9% | 34,800 |
| 2021/12/17 | 3,065 | 3,075 | 2,995 | 3,030 | -40 | -1.3% | 41,800 |
| 2021/12/16 | 3,070 | 3,085 | 3,050 | 3,070 | +30 | +1% | 26,400 |
| 2021/12/15 | 3,055 | 3,095 | 3,035 | 3,040 | -10 | -0.3% | 15,900 |
| 2021/12/14 | 3,070 | 3,070 | 3,040 | 3,050 | -20 | -0.7% | 14,200 |
| 2021/12/13 | 3,100 | 3,140 | 3,020 | 3,070 | -10 | -0.3% | 28,600 |
| 2021/12/10 | 3,115 | 3,115 | 3,050 | 3,080 | +35 | +1.1% | 36,000 |
| 2021/12/09 | 3,050 | 3,075 | 3,020 | 3,045 | +5 | +0.2% | 29,400 |
| 2021/12/08 | 3,065 | 3,070 | 3,035 | 3,040 | -25 | -0.8% | 26,700 |
| 2021/12/07 | 2,971 | 3,070 | 2,962 | 3,065 | +141 | +4.8% | 37,200 |
| 2021/12/06 | 2,976 | 2,980 | 2,914 | 2,924 | -2 | -0.1% | 19,300 |
| 2021/12/03 | 2,872 | 2,926 | 2,868 | 2,926 | +87 | +3.1% | 63,400 |
| 2021/12/02 | 2,805 | 2,892 | 2,805 | 2,839 | +6 | +0.2% | 33,900 |
| 2021/12/01 | 2,778 | 2,848 | 2,778 | 2,833 | +42 | +1.5% | 68,500 |
| 2021/11/30 | 2,884 | 2,949 | 2,779 | 2,791 | -93 | -3.2% | 108,700 |
| 2021/11/29 | 2,943 | 2,943 | 2,877 | 2,884 | -89 | -3% | 38,000 |
| 2021/11/26 | 3,030 | 3,030 | 2,970 | 2,973 | -97 | -3.2% | 42,800 |
| 2021/11/25 | 3,035 | 3,100 | 3,025 | 3,070 | +40 | +1.3% | 28,000 |
| 2021/11/24 | 3,060 | 3,090 | 3,030 | 3,030 | +10 | +0.3% | 32,200 |
| 2021/11/22 | 3,035 | 3,040 | 3,020 | 3,020 | -45 | -1.5% | 17,200 |
| 2021/11/19 | 3,055 | 3,080 | 3,040 | 3,065 | +5 | +0.2% | 19,900 |
| 2021/11/18 | 3,050 | 3,085 | 3,025 | 3,060 | +10 | +0.3% | 63,500 |
| 2021/11/17 | 3,075 | 3,100 | 3,045 | 3,050 | -45 | -1.5% | 27,500 |
| 2021/11/16 | 3,120 | 3,120 | 3,090 | 3,095 | -10 | -0.3% | 24,800 |
| 2021/11/15 | 3,125 | 3,140 | 3,100 | 3,105 | +10 | +0.3% | 13,500 |
| 2021/11/12 | 3,060 | 3,130 | 3,060 | 3,095 | +40 | +1.3% | 22,100 |
| 2021/11/11 | 3,055 | 3,055 | 3,000 | 3,055 | -10 | -0.3% | 21,800 |
| 2021/11/10 | 3,110 | 3,115 | 3,065 | 3,065 | -45 | -1.4% | 20,200 |
| 2021/11/09 | 3,165 | 3,175 | 3,100 | 3,110 | -90 | -2.8% | 31,700 |
| 2021/11/08 | 3,310 | 3,315 | 3,195 | 3,200 | -40 | -1.2% | 40,600 |
| 2021/11/05 | 3,290 | 3,305 | 3,200 | 3,240 | -75 | -2.3% | 38,100 |
| 2021/11/04 | 3,280 | 3,330 | 3,255 | 3,315 | +35 | +1.1% | 54,900 |
| 2021/11/02 | 3,295 | 3,305 | 3,270 | 3,280 | -40 | -1.2% | 36,600 |
| 2021/11/01 | 3,325 | 3,330 | 3,265 | 3,320 | +50 | +1.5% | 45,500 |
| 2021/10/29 | 3,230 | 3,280 | 3,215 | 3,270 | +40 | +1.2% | 33,000 |
| 2021/10/28 | 3,240 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 37,400 |
| 2021/10/27 | 3,245 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 13,000 |
| 2021/10/26 | 3,275 | 3,305 | 3,245 | 3,260 | ±0 | ±0% | 35,100 |
| 2021/10/25 | 3,255 | 3,290 | 3,250 | 3,260 | +5 | +0.2% | 36,100 |
| 2021/10/22 | 3,205 | 3,270 | 3,200 | 3,255 | +25 | +0.8% | 27,000 |
| 2021/10/21 | 3,225 | 3,260 | 3,220 | 3,230 | +5 | +0.2% | 37,600 |
| 2021/10/20 | 3,260 | 3,300 | 3,210 | 3,225 | -35 | -1.1% | 40,000 |
| 2021/10/19 | 3,235 | 3,280 | 3,200 | 3,260 | +40 | +1.2% | 40,700 |
| 2021/10/18 | 3,220 | 3,225 | 3,165 | 3,220 | +25 | +0.8% | 37,000 |
| 2021/10/15 | 3,165 | 3,210 | 3,160 | 3,195 | +45 | +1.4% | 34,100 |
| 2021/10/14 | 3,145 | 3,155 | 3,100 | 3,150 | +45 | +1.4% | 24,100 |
901～
950
件表示中 / 3773件
類似銘柄と比較する
現在ご覧いただいている「ニチハ」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 |
|---|---|---|---|---|---|---|---|---|
| ニチハ | 291,000円 | -0.7% | +42.0% | 3.92% | 13.53倍 | 0.78倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| ノリタケ | 452,000円 | -0.1% | -10.9% | 3.10% | 11.82倍 | 0.83倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 住阪セメ | 394,500円 | +7.1% | +87.9% | 3.04% | 9.04倍 | 0.66倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| 日ヒューム | 326,000円 | +7.9% | 0.0% | 1.35% | 33.37倍 | 1.78倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 164,800円 | +5.4% | +0.8% | 1.97% | 19.05倍 | 2.25倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
