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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 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 |
| 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 |
1051～
1100
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
