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 |
|---|---|---|---|---|---|---|---|
| 2025/04/28 | 2,942 | 2,942 | 2,887 | 2,923 | +7 | +0.2% | 34,300 |
| 2025/04/25 | 2,885 | 2,929 | 2,876 | 2,916 | +42 | +1.5% | 18,000 |
| 2025/04/24 | 2,921 | 2,924 | 2,858 | 2,874 | -42 | -1.4% | 25,100 |
| 2025/04/23 | 2,890 | 2,916 | 2,876 | 2,916 | +27 | +0.9% | 55,400 |
| 2025/04/22 | 2,892 | 2,925 | 2,845 | 2,889 | -10 | -0.3% | 53,900 |
| 2025/04/21 | 2,920 | 2,943 | 2,875 | 2,899 | -38 | -1.3% | 29,400 |
| 2025/04/18 | 2,860 | 2,940 | 2,858 | 2,937 | +104 | +3.7% | 30,300 |
| 2025/04/17 | 2,848 | 2,859 | 2,818 | 2,833 | -15 | -0.5% | 33,700 |
| 2025/04/16 | 2,891 | 2,891 | 2,821 | 2,848 | -13 | -0.5% | 38,000 |
| 2025/04/15 | 2,901 | 2,905 | 2,861 | 2,861 | -13 | -0.5% | 25,600 |
| 2025/04/14 | 2,931 | 2,931 | 2,863 | 2,874 | -7 | -0.2% | 27,900 |
| 2025/04/11 | 2,888 | 2,888 | 2,800 | 2,881 | -23 | -0.8% | 35,000 |
| 2025/04/10 | 2,957 | 2,970 | 2,872 | 2,904 | +92 | +3.3% | 41,000 |
| 2025/04/09 | 2,780 | 2,845 | 2,780 | 2,812 | -15 | -0.5% | 75,000 |
| 2025/04/08 | 2,779 | 2,845 | 2,779 | 2,827 | +58 | +2.1% | 57,300 |
| 2025/04/07 | 2,740 | 2,829 | 2,676 | 2,769 | -121 | -4.2% | 75,900 |
| 2025/04/04 | 2,887 | 2,908 | 2,834 | 2,890 | -57 | -1.9% | 71,300 |
| 2025/04/03 | 2,907 | 2,948 | 2,886 | 2,947 | ±0 | ±0% | 67,400 |
| 2025/04/02 | 3,030 | 3,030 | 2,922 | 2,947 | -36 | -1.2% | 51,700 |
| 2025/04/01 | 3,005 | 3,035 | 2,983 | 2,983 | +7 | +0.2% | 55,900 |
| 2025/03/31 | 3,000 | 3,045 | 2,976 | 2,976 | -44 | -1.5% | 76,700 |
| 2025/03/28 | 3,040 | 3,070 | 3,000 | 3,020 | -105 | -3.4% | 63,300 |
| 2025/03/27 | 3,090 | 3,125 | 3,075 | 3,125 | +15 | +0.5% | 54,700 |
| 2025/03/26 | 3,105 | 3,110 | 3,060 | 3,110 | +20 | +0.6% | 42,800 |
| 2025/03/25 | 3,075 | 3,110 | 3,070 | 3,090 | +35 | +1.1% | 52,600 |
| 2025/03/24 | 3,100 | 3,105 | 3,030 | 3,055 | -55 | -1.8% | 29,500 |
| 2025/03/21 | 3,150 | 3,170 | 3,110 | 3,110 | -20 | -0.6% | 44,500 |
| 2025/03/19 | 3,125 | 3,170 | 3,125 | 3,130 | ±0 | ±0% | 28,000 |
| 2025/03/18 | 3,125 | 3,150 | 3,110 | 3,130 | +5 | +0.2% | 42,200 |
| 2025/03/17 | 3,090 | 3,155 | 3,090 | 3,125 | +35 | +1.1% | 65,300 |
| 2025/03/14 | 3,055 | 3,110 | 3,055 | 3,090 | ±0 | ±0% | 65,200 |
| 2025/03/13 | 3,085 | 3,120 | 3,075 | 3,090 | +20 | +0.7% | 48,200 |
| 2025/03/12 | 3,050 | 3,085 | 3,045 | 3,070 | +5 | +0.2% | 41,500 |
| 2025/03/11 | 3,085 | 3,120 | 3,020 | 3,065 | -15 | -0.5% | 68,500 |
| 2025/03/10 | 3,130 | 3,135 | 3,070 | 3,080 | -40 | -1.3% | 49,000 |
| 2025/03/07 | 3,100 | 3,130 | 3,095 | 3,120 | +30 | +1% | 60,600 |
| 2025/03/06 | 3,125 | 3,130 | 3,085 | 3,090 | +10 | +0.3% | 43,300 |
| 2025/03/05 | 3,085 | 3,110 | 3,065 | 3,080 | +25 | +0.8% | 54,500 |
| 2025/03/04 | 3,060 | 3,090 | 3,040 | 3,055 | +10 | +0.3% | 39,800 |
| 2025/03/03 | 3,050 | 3,060 | 2,995 | 3,045 | +40 | +1.3% | 74,100 |
| 2025/02/28 | 3,015 | 3,050 | 2,988 | 3,005 | +6 | +0.2% | 84,400 |
| 2025/02/27 | 3,010 | 3,010 | 2,970 | 2,999 | +8 | +0.3% | 36,200 |
| 2025/02/26 | 2,990 | 3,050 | 2,969 | 2,991 | +19 | +0.6% | 61,300 |
| 2025/02/25 | 2,985 | 3,040 | 2,967 | 2,972 | -28 | -0.9% | 76,200 |
| 2025/02/21 | 3,000 | 3,025 | 2,968 | 3,000 | -40 | -1.3% | 63,900 |
| 2025/02/20 | 3,015 | 3,070 | 2,999 | 3,040 | +5 | +0.2% | 67,000 |
| 2025/02/19 | 3,010 | 3,095 | 3,010 | 3,035 | -10 | -0.3% | 78,600 |
| 2025/02/18 | 3,000 | 3,045 | 2,991 | 3,045 | +66 | +2.2% | 48,100 |
| 2025/02/17 | 3,000 | 3,010 | 2,979 | 2,979 | +2 | +0.1% | 38,800 |
| 2025/02/14 | 3,020 | 3,025 | 2,962 | 2,977 | -23 | -0.8% | 33,400 |
51～
100
件表示中 / 3739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 | 308,000円 | -0.7% | +42.0% | 3.70% | 14.41倍 | 0.84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 |
| 黒崎播磨 | 352,500円 | +1.2% | -2.1% | 3.26% | 7.66倍 | 1.25倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 住阪セメ | 378,400円 | +7.1% | +87.9% | 3.17% | 8.77倍 | 0.64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 |
| ノリタケ | 385,000円 | -0.1% | -10.9% | 3.64% | 10.40倍 | 0.73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 |
| 東洋炭素 | 478,000円 | -2.1% | -27.3% | 3.03% | 14.32倍 | 1.07倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
