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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,290 | 3,320 | 3,225 | 3,230 | -70 | -2.1% | 70,900 |
| 2021/03/30 | 3,360 | 3,360 | 3,300 | 3,300 | -90 | -2.7% | 61,200 |
| 2021/03/29 | 3,350 | 3,435 | 3,315 | 3,390 | +110 | +3.4% | 95,800 |
| 2021/03/26 | 3,260 | 3,325 | 3,260 | 3,280 | +25 | +0.8% | 69,700 |
| 2021/03/25 | 3,240 | 3,290 | 3,235 | 3,255 | +55 | +1.7% | 61,200 |
| 2021/03/24 | 3,265 | 3,310 | 3,170 | 3,200 | -135 | -4% | 83,100 |
| 2021/03/23 | 3,380 | 3,455 | 3,335 | 3,335 | -40 | -1.2% | 59,700 |
| 2021/03/22 | 3,380 | 3,410 | 3,350 | 3,375 | +5 | +0.1% | 71,300 |
| 2021/03/19 | 3,360 | 3,400 | 3,315 | 3,370 | -15 | -0.4% | 114,900 |
| 2021/03/18 | 3,400 | 3,415 | 3,345 | 3,385 | +90 | +2.7% | 86,900 |
| 2021/03/17 | 3,225 | 3,295 | 3,190 | 3,295 | +35 | +1.1% | 57,500 |
| 2021/03/16 | 3,250 | 3,295 | 3,230 | 3,260 | +10 | +0.3% | 80,500 |
| 2021/03/15 | 3,250 | 3,265 | 3,225 | 3,250 | +10 | +0.3% | 74,900 |
| 2021/03/12 | 3,290 | 3,290 | 3,215 | 3,240 | +20 | +0.6% | 91,900 |
| 2021/03/11 | 3,105 | 3,255 | 3,095 | 3,220 | +130 | +4.2% | 87,900 |
| 2021/03/10 | 3,100 | 3,100 | 3,030 | 3,090 | -15 | -0.5% | 95,800 |
| 2021/03/09 | 3,055 | 3,160 | 3,045 | 3,105 | +65 | +2.1% | 135,000 |
| 2021/03/08 | 3,015 | 3,040 | 2,960 | 3,040 | +70 | +2.4% | 148,900 |
| 2021/03/05 | 2,900 | 2,975 | 2,863 | 2,970 | +41 | +1.4% | 141,300 |
| 2021/03/04 | 2,930 | 2,959 | 2,898 | 2,929 | -71 | -2.4% | 94,900 |
| 2021/03/03 | 3,000 | 3,010 | 2,980 | 3,000 | -40 | -1.3% | 68,400 |
| 2021/03/02 | 3,095 | 3,100 | 3,025 | 3,040 | -25 | -0.8% | 44,100 |
| 2021/03/01 | 2,991 | 3,065 | 2,991 | 3,065 | +74 | +2.5% | 108,900 |
| 2021/02/26 | 3,050 | 3,085 | 2,986 | 2,991 | -44 | -1.4% | 122,500 |
| 2021/02/25 | 3,050 | 3,055 | 3,010 | 3,035 | -50 | -1.6% | 75,000 |
| 2021/02/24 | 3,070 | 3,105 | 3,050 | 3,085 | +40 | +1.3% | 130,600 |
| 2021/02/22 | 3,090 | 3,115 | 3,025 | 3,045 | +10 | +0.3% | 87,900 |
| 2021/02/19 | 3,050 | 3,060 | 3,015 | 3,035 | -70 | -2.3% | 79,600 |
| 2021/02/18 | 3,165 | 3,195 | 3,100 | 3,105 | -45 | -1.4% | 46,600 |
| 2021/02/17 | 3,155 | 3,165 | 3,135 | 3,150 | -45 | -1.4% | 64,800 |
| 2021/02/16 | 3,200 | 3,205 | 3,170 | 3,195 | -20 | -0.6% | 41,400 |
| 2021/02/15 | 3,200 | 3,245 | 3,195 | 3,215 | -85 | -2.6% | 78,200 |
| 2021/02/12 | 3,340 | 3,340 | 3,285 | 3,300 | -20 | -0.6% | 69,600 |
| 2021/02/10 | 3,325 | 3,340 | 3,295 | 3,320 | -60 | -1.8% | 85,500 |
| 2021/02/09 | 3,355 | 3,385 | 3,340 | 3,380 | +5 | +0.1% | 49,000 |
| 2021/02/08 | 3,385 | 3,405 | 3,355 | 3,375 | +10 | +0.3% | 64,100 |
| 2021/02/05 | 3,415 | 3,415 | 3,325 | 3,365 | +20 | +0.6% | 133,000 |
| 2021/02/04 | 3,300 | 3,365 | 3,290 | 3,345 | -80 | -2.3% | 154,600 |
| 2021/02/03 | 3,430 | 3,475 | 3,375 | 3,425 | -25 | -0.7% | 28,400 |
| 2021/02/02 | 3,390 | 3,500 | 3,390 | 3,450 | +50 | +1.5% | 62,800 |
| 2021/02/01 | 3,190 | 3,455 | 3,185 | 3,400 | +270 | +8.6% | 83,700 |
| 2021/01/29 | 3,130 | 3,180 | 3,100 | 3,130 | +5 | +0.2% | 89,800 |
| 2021/01/28 | 3,075 | 3,155 | 3,075 | 3,125 | ±0 | ±0% | 79,300 |
| 2021/01/27 | 3,170 | 3,195 | 3,125 | 3,125 | -60 | -1.9% | 82,400 |
| 2021/01/26 | 3,250 | 3,250 | 3,170 | 3,185 | -105 | -3.2% | 51,400 |
| 2021/01/25 | 3,240 | 3,290 | 3,205 | 3,290 | +95 | +3% | 34,700 |
| 2021/01/22 | 3,180 | 3,235 | 3,165 | 3,195 | -35 | -1.1% | 37,600 |
| 2021/01/21 | 3,180 | 3,245 | 3,180 | 3,230 | +55 | +1.7% | 54,500 |
| 2021/01/20 | 3,195 | 3,195 | 3,160 | 3,175 | -20 | -0.6% | 38,000 |
| 2021/01/19 | 3,250 | 3,250 | 3,185 | 3,195 | -35 | -1.1% | 58,400 |
1001～
1050
件表示中 / 3692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 | 286,000円 | +4.0% | -38.4% | 3.99% | 21.62倍 | 0.76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 |
| 住阪セメ | 386,300円 | +0.6% | -2.1% | 3.11% | 16.34倍 | 0.68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 | 373,500円 | +2.2% | -1.0% | 3.48% | 8.83倍 | 0.71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 |
| 黒崎播磨 | 250,600円 | +0.6% | -8.5% | 4.19% | 6.86倍 | 0.94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 |
| 東洋炭素 | 410,000円 | -2.1% | -27.3% | 3.54% | 12.28倍 | 0.91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
