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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,235 | 4,245 | 4,145 | 4,160 | -60 | -1.4% | 67,000 |
| 2017/09/29 | 4,190 | 4,225 | 4,160 | 4,220 | ±0 | ±0% | 72,600 |
| 2017/09/28 | 4,140 | 4,225 | 4,095 | 4,220 | +125 | +3.1% | 90,500 |
| 2017/09/27 | 4,160 | 4,160 | 4,055 | 4,095 | +10 | +0.2% | 50,000 |
| 2017/09/26 | 4,050 | 4,100 | 4,050 | 4,085 | +40 | +1% | 79,800 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,045 | +20 | +0.5% | 55,000 |
| 2017/09/22 | 4,030 | 4,050 | 3,975 | 4,025 | ±0 | ±0% | 79,800 |
| 2017/09/21 | 4,020 | 4,030 | 3,990 | 4,025 | ±0 | ±0% | 97,300 |
| 2017/09/20 | 4,010 | 4,065 | 4,005 | 4,025 | +5 | +0.1% | 92,300 |
| 2017/09/19 | 4,060 | 4,060 | 3,970 | 4,020 | -20 | -0.5% | 163,900 |
| 2017/09/15 | 4,010 | 4,040 | 3,980 | 4,040 | -5 | -0.1% | 119,100 |
| 2017/09/14 | 4,125 | 4,125 | 4,030 | 4,045 | -105 | -2.5% | 77,900 |
| 2017/09/13 | 4,060 | 4,190 | 4,025 | 4,150 | +90 | +2.2% | 115,600 |
| 2017/09/12 | 4,075 | 4,085 | 3,985 | 4,060 | ±0 | ±0% | 107,300 |
| 2017/09/11 | 4,010 | 4,075 | 4,005 | 4,060 | +90 | +2.3% | 88,500 |
| 2017/09/08 | 4,005 | 4,015 | 3,960 | 3,970 | -45 | -1.1% | 101,900 |
| 2017/09/07 | 3,975 | 4,035 | 3,975 | 4,015 | +65 | +1.6% | 50,400 |
| 2017/09/06 | 3,910 | 3,965 | 3,895 | 3,950 | +10 | +0.3% | 56,400 |
| 2017/09/05 | 4,000 | 4,020 | 3,940 | 3,940 | -80 | -2% | 83,700 |
| 2017/09/04 | 4,070 | 4,070 | 3,995 | 4,020 | -75 | -1.8% | 72,900 |
| 2017/09/01 | 4,030 | 4,120 | 4,010 | 4,095 | +90 | +2.2% | 124,800 |
| 2017/08/31 | 3,960 | 4,010 | 3,935 | 4,005 | +65 | +1.6% | 72,900 |
| 2017/08/30 | 4,000 | 4,010 | 3,920 | 3,940 | -15 | -0.4% | 56,100 |
| 2017/08/29 | 3,890 | 3,970 | 3,880 | 3,955 | +20 | +0.5% | 81,600 |
| 2017/08/28 | 3,925 | 3,960 | 3,880 | 3,935 | +15 | +0.4% | 98,100 |
| 2017/08/25 | 3,930 | 3,950 | 3,865 | 3,920 | +5 | +0.1% | 86,600 |
| 2017/08/24 | 3,875 | 3,970 | 3,865 | 3,915 | +35 | +0.9% | 127,100 |
| 2017/08/23 | 3,870 | 3,890 | 3,830 | 3,880 | +80 | +2.1% | 69,500 |
| 2017/08/22 | 3,820 | 3,845 | 3,800 | 3,800 | ±0 | ±0% | 70,200 |
| 2017/08/21 | 3,760 | 3,810 | 3,755 | 3,800 | +40 | +1.1% | 90,800 |
| 2017/08/18 | 3,790 | 3,815 | 3,760 | 3,760 | -100 | -2.6% | 103,000 |
| 2017/08/17 | 3,850 | 3,895 | 3,845 | 3,860 | +15 | +0.4% | 64,800 |
| 2017/08/16 | 3,840 | 3,870 | 3,820 | 3,845 | +20 | +0.5% | 97,800 |
| 2017/08/15 | 3,865 | 3,895 | 3,805 | 3,825 | +25 | +0.7% | 104,600 |
| 2017/08/14 | 3,840 | 3,850 | 3,795 | 3,800 | -95 | -2.4% | 68,800 |
| 2017/08/10 | 3,900 | 3,935 | 3,860 | 3,895 | -5 | -0.1% | 79,400 |
| 2017/08/09 | 3,940 | 3,945 | 3,830 | 3,900 | -60 | -1.5% | 116,300 |
| 2017/08/08 | 4,030 | 4,045 | 3,945 | 3,960 | -65 | -1.6% | 85,800 |
| 2017/08/07 | 4,000 | 4,040 | 3,980 | 4,025 | +45 | +1.1% | 94,400 |
| 2017/08/04 | 3,955 | 3,995 | 3,920 | 3,980 | +5 | +0.1% | 72,600 |
| 2017/08/03 | 3,975 | 3,985 | 3,930 | 3,975 | +65 | +1.7% | 74,500 |
| 2017/08/02 | 3,965 | 3,985 | 3,900 | 3,910 | -30 | -0.8% | 160,700 |
| 2017/08/01 | 4,065 | 4,095 | 3,930 | 3,940 | -160 | -3.9% | 146,500 |
| 2017/07/31 | 3,915 | 4,125 | 3,915 | 4,100 | +215 | +5.5% | 313,200 |
| 2017/07/28 | 3,980 | 4,000 | 3,880 | 3,885 | -95 | -2.4% | 136,500 |
| 2017/07/27 | 3,935 | 4,015 | 3,925 | 3,980 | +65 | +1.7% | 134,200 |
| 2017/07/26 | 3,980 | 3,985 | 3,905 | 3,915 | -45 | -1.1% | 133,700 |
| 2017/07/25 | 4,110 | 4,110 | 3,930 | 3,960 | -160 | -3.9% | 183,200 |
| 2017/07/24 | 4,115 | 4,145 | 4,080 | 4,120 | -5 | -0.1% | 122,200 |
| 2017/07/21 | 4,150 | 4,175 | 4,115 | 4,125 | -40 | -1% | 60,800 |
1851～
1900
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
