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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,080 | 4,190 | 4,080 | 4,165 | +115 | +2.8% | 121,400 |
| 2017/07/19 | 4,045 | 4,065 | 4,020 | 4,050 | +10 | +0.2% | 94,200 |
| 2017/07/18 | 4,050 | 4,050 | 3,995 | 4,040 | -25 | -0.6% | 78,200 |
| 2017/07/14 | 4,115 | 4,140 | 4,060 | 4,065 | -35 | -0.9% | 80,400 |
| 2017/07/13 | 4,115 | 4,170 | 4,095 | 4,100 | +5 | +0.1% | 123,100 |
| 2017/07/12 | 4,125 | 4,200 | 4,085 | 4,095 | -25 | -0.6% | 79,200 |
| 2017/07/11 | 4,080 | 4,120 | 4,075 | 4,120 | +85 | +2.1% | 91,000 |
| 2017/07/10 | 4,020 | 4,080 | 3,985 | 4,035 | +45 | +1.1% | 71,100 |
| 2017/07/07 | 3,970 | 4,025 | 3,970 | 3,990 | -25 | -0.6% | 71,600 |
| 2017/07/06 | 3,990 | 4,035 | 3,990 | 4,015 | +30 | +0.8% | 107,400 |
| 2017/07/05 | 4,000 | 4,010 | 3,970 | 3,985 | -25 | -0.6% | 110,700 |
| 2017/07/04 | 4,025 | 4,070 | 3,985 | 4,010 | +30 | +0.8% | 110,300 |
| 2017/07/03 | 3,965 | 4,040 | 3,950 | 3,980 | +20 | +0.5% | 83,300 |
| 2017/06/30 | 3,965 | 3,975 | 3,900 | 3,960 | -5 | -0.1% | 130,800 |
| 2017/06/29 | 3,985 | 4,060 | 3,960 | 3,965 | +5 | +0.1% | 121,100 |
| 2017/06/28 | 4,035 | 4,035 | 3,960 | 3,960 | -65 | -1.6% | 128,800 |
| 2017/06/27 | 4,105 | 4,125 | 3,990 | 4,025 | +10 | +0.2% | 178,800 |
| 2017/06/26 | 4,055 | 4,090 | 4,005 | 4,015 | -40 | -1% | 98,200 |
| 2017/06/23 | 4,200 | 4,205 | 4,050 | 4,055 | -165 | -3.9% | 147,700 |
| 2017/06/22 | 4,265 | 4,320 | 4,210 | 4,220 | ±0 | ±0% | 72,600 |
| 2017/06/21 | 4,115 | 4,240 | 4,110 | 4,220 | +120 | +2.9% | 150,700 |
| 2017/06/20 | 4,105 | 4,120 | 4,080 | 4,100 | +45 | +1.1% | 75,900 |
| 2017/06/19 | 4,095 | 4,095 | 4,035 | 4,055 | -50 | -1.2% | 104,400 |
| 2017/06/16 | 4,140 | 4,155 | 4,065 | 4,105 | ±0 | ±0% | 161,800 |
| 2017/06/15 | 4,075 | 4,130 | 4,065 | 4,105 | +5 | +0.1% | 52,300 |
| 2017/06/14 | 4,115 | 4,155 | 4,095 | 4,100 | +35 | +0.9% | 70,600 |
| 2017/06/13 | 4,030 | 4,115 | 4,030 | 4,065 | ±0 | ±0% | 52,100 |
| 2017/06/12 | 4,030 | 4,075 | 4,020 | 4,065 | -20 | -0.5% | 43,000 |
| 2017/06/09 | 4,065 | 4,105 | 4,035 | 4,085 | +25 | +0.6% | 100,100 |
| 2017/06/08 | 4,110 | 4,130 | 4,060 | 4,060 | -50 | -1.2% | 60,600 |
| 2017/06/07 | 4,160 | 4,170 | 4,065 | 4,110 | -20 | -0.5% | 75,300 |
| 2017/06/06 | 4,185 | 4,185 | 4,115 | 4,130 | -45 | -1.1% | 60,900 |
| 2017/06/05 | 4,125 | 4,195 | 4,095 | 4,175 | +40 | +1% | 83,300 |
| 2017/06/02 | 4,115 | 4,155 | 4,085 | 4,135 | +40 | +1% | 135,700 |
| 2017/06/01 | 4,015 | 4,095 | 4,015 | 4,095 | +80 | +2% | 91,600 |
| 2017/05/31 | 4,020 | 4,025 | 3,985 | 4,015 | -10 | -0.2% | 109,200 |
| 2017/05/30 | 3,990 | 4,040 | 3,955 | 4,025 | +15 | +0.4% | 120,900 |
| 2017/05/29 | 4,040 | 4,065 | 3,980 | 4,010 | -45 | -1.1% | 131,500 |
| 2017/05/26 | 4,155 | 4,165 | 4,050 | 4,055 | -85 | -2.1% | 128,000 |
| 2017/05/25 | 4,145 | 4,195 | 4,090 | 4,140 | +110 | +2.7% | 209,100 |
| 2017/05/24 | 3,985 | 4,035 | 3,975 | 4,030 | +85 | +2.2% | 152,900 |
| 2017/05/23 | 3,915 | 3,955 | 3,900 | 3,945 | +75 | +1.9% | 126,100 |
| 2017/05/22 | 3,830 | 3,875 | 3,810 | 3,870 | +75 | +2% | 84,700 |
| 2017/05/19 | 3,870 | 3,880 | 3,780 | 3,795 | -20 | -0.5% | 103,800 |
| 2017/05/18 | 3,790 | 3,825 | 3,755 | 3,815 | -25 | -0.7% | 135,400 |
| 2017/05/17 | 3,795 | 3,885 | 3,775 | 3,840 | +80 | +2.1% | 159,800 |
| 2017/05/16 | 3,780 | 3,795 | 3,700 | 3,760 | +45 | +1.2% | 102,900 |
| 2017/05/15 | 3,690 | 3,720 | 3,680 | 3,715 | ±0 | ±0% | 81,300 |
| 2017/05/12 | 3,640 | 3,720 | 3,615 | 3,715 | +80 | +2.2% | 117,900 |
| 2017/05/11 | 3,600 | 3,820 | 3,600 | 3,635 | +85 | +2.4% | 253,000 |
1901～
1950
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
