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 |
|---|---|---|---|---|---|---|---|
| 2021/06/14 | 2,956 | 2,965 | 2,935 | 2,936 | -9 | -0.3% | 20,900 |
| 2021/06/11 | 2,935 | 2,949 | 2,917 | 2,945 | ±0 | ±0% | 55,000 |
| 2021/06/10 | 2,934 | 2,956 | 2,921 | 2,945 | +7 | +0.2% | 32,000 |
| 2021/06/09 | 2,951 | 2,963 | 2,936 | 2,938 | -4 | -0.1% | 34,900 |
| 2021/06/08 | 2,908 | 2,946 | 2,908 | 2,942 | +32 | +1.1% | 34,000 |
| 2021/06/07 | 2,890 | 2,943 | 2,883 | 2,910 | +49 | +1.7% | 56,700 |
| 2021/06/04 | 2,880 | 2,880 | 2,852 | 2,861 | -27 | -0.9% | 26,400 |
| 2021/06/03 | 2,842 | 2,906 | 2,842 | 2,888 | +22 | +0.8% | 47,300 |
| 2021/06/02 | 2,879 | 2,907 | 2,849 | 2,866 | -47 | -1.6% | 59,300 |
| 2021/06/01 | 2,908 | 2,939 | 2,887 | 2,913 | +10 | +0.3% | 41,900 |
| 2021/05/31 | 2,955 | 3,010 | 2,901 | 2,903 | -94 | -3.1% | 48,100 |
| 2021/05/28 | 2,996 | 3,030 | 2,959 | 2,997 | +49 | +1.7% | 67,300 |
| 2021/05/27 | 3,035 | 3,065 | 2,948 | 2,948 | -137 | -4.4% | 122,000 |
| 2021/05/26 | 3,170 | 3,170 | 3,075 | 3,085 | -95 | -3% | 38,300 |
| 2021/05/25 | 3,235 | 3,280 | 3,175 | 3,180 | -110 | -3.3% | 63,400 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 28,500 |
| 2021/05/21 | 3,245 | 3,285 | 3,225 | 3,275 | +25 | +0.8% | 34,600 |
| 2021/05/20 | 3,220 | 3,280 | 3,215 | 3,250 | +30 | +0.9% | 41,800 |
| 2021/05/19 | 3,180 | 3,265 | 3,170 | 3,220 | +30 | +0.9% | 62,000 |
| 2021/05/18 | 3,135 | 3,205 | 3,135 | 3,190 | +55 | +1.8% | 48,900 |
| 2021/05/17 | 3,115 | 3,145 | 3,100 | 3,135 | +50 | +1.6% | 39,300 |
| 2021/05/14 | 3,090 | 3,115 | 3,075 | 3,085 | +45 | +1.5% | 50,800 |
| 2021/05/13 | 3,065 | 3,115 | 3,040 | 3,040 | -25 | -0.8% | 59,500 |
| 2021/05/12 | 3,105 | 3,125 | 3,030 | 3,065 | -30 | -1% | 57,200 |
| 2021/05/11 | 3,240 | 3,255 | 3,075 | 3,095 | -170 | -5.2% | 86,400 |
| 2021/05/10 | 3,080 | 3,310 | 3,075 | 3,265 | -5 | -0.2% | 101,000 |
| 2021/05/07 | 3,260 | 3,285 | 3,240 | 3,270 | +65 | +2% | 103,400 |
| 2021/05/06 | 3,175 | 3,255 | 3,165 | 3,205 | +35 | +1.1% | 94,400 |
| 2021/04/30 | 3,155 | 3,205 | 3,155 | 3,170 | +15 | +0.5% | 51,900 |
| 2021/04/28 | 3,130 | 3,170 | 3,120 | 3,155 | +40 | +1.3% | 45,000 |
| 2021/04/27 | 3,160 | 3,165 | 3,115 | 3,115 | -5 | -0.2% | 36,100 |
| 2021/04/26 | 3,115 | 3,120 | 3,085 | 3,120 | ±0 | ±0% | 36,600 |
| 2021/04/23 | 3,145 | 3,165 | 3,105 | 3,120 | -60 | -1.9% | 32,000 |
| 2021/04/22 | 3,185 | 3,185 | 3,130 | 3,180 | +30 | +1% | 27,100 |
| 2021/04/21 | 3,150 | 3,160 | 3,120 | 3,150 | -100 | -3.1% | 50,700 |
| 2021/04/20 | 3,280 | 3,280 | 3,215 | 3,250 | -25 | -0.8% | 77,500 |
| 2021/04/19 | 3,265 | 3,305 | 3,250 | 3,275 | +40 | +1.2% | 34,700 |
| 2021/04/16 | 3,245 | 3,300 | 3,225 | 3,235 | +25 | +0.8% | 46,900 |
| 2021/04/15 | 3,175 | 3,260 | 3,160 | 3,210 | +15 | +0.5% | 46,100 |
| 2021/04/14 | 3,210 | 3,210 | 3,180 | 3,195 | -15 | -0.5% | 25,800 |
| 2021/04/13 | 3,175 | 3,225 | 3,150 | 3,210 | +35 | +1.1% | 55,900 |
| 2021/04/12 | 3,190 | 3,200 | 3,150 | 3,175 | +5 | +0.2% | 22,400 |
| 2021/04/09 | 3,145 | 3,215 | 3,145 | 3,170 | -5 | -0.2% | 51,200 |
| 2021/04/08 | 3,220 | 3,235 | 3,170 | 3,175 | -45 | -1.4% | 38,400 |
| 2021/04/07 | 3,165 | 3,230 | 3,150 | 3,220 | +65 | +2.1% | 39,000 |
| 2021/04/06 | 3,230 | 3,235 | 3,130 | 3,155 | -75 | -2.3% | 49,500 |
| 2021/04/05 | 3,260 | 3,260 | 3,225 | 3,230 | +10 | +0.3% | 29,600 |
| 2021/04/02 | 3,300 | 3,305 | 3,195 | 3,220 | -50 | -1.5% | 47,600 |
| 2021/04/01 | 3,230 | 3,280 | 3,225 | 3,270 | +40 | +1.2% | 35,300 |
| 2021/03/31 | 3,290 | 3,320 | 3,225 | 3,230 | -70 | -2.1% | 70,900 |
1001～
1050
件表示中 / 3741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 | 310,500円 | -0.7% | +42.0% | 3.67% | 14.53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 |
| 住阪セメ | 383,800円 | +7.1% | +87.9% | 3.13% | 8.89倍 | 0.65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 |
| 黒崎播磨 | 349,500円 | +1.2% | -2.1% | 3.29% | 7.59倍 | 1.24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 |
| ノリタケ | 387,000円 | -0.1% | -10.9% | 3.62% | 10.46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 | 475,500円 | -2.1% | -27.3% | 3.05% | 14.25倍 | 1.06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
