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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 4,120 | 4,190 | 4,105 | 4,125 | +85 | +2.1% | 188,600 |
| 2017/11/16 | 3,950 | 4,080 | 3,950 | 4,040 | +90 | +2.3% | 108,500 |
| 2017/11/15 | 4,030 | 4,040 | 3,945 | 3,950 | -110 | -2.7% | 143,200 |
| 2017/11/14 | 4,065 | 4,125 | 4,040 | 4,060 | +5 | +0.1% | 146,700 |
| 2017/11/13 | 4,100 | 4,100 | 4,035 | 4,055 | +25 | +0.6% | 123,500 |
| 2017/11/10 | 4,160 | 4,160 | 4,015 | 4,030 | -165 | -3.9% | 220,400 |
| 2017/11/09 | 4,250 | 4,265 | 4,085 | 4,195 | -345 | -7.6% | 409,500 |
| 2017/11/08 | 4,500 | 4,560 | 4,480 | 4,540 | +20 | +0.4% | 87,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,500 | 4,520 | -50 | -1.1% | 116,700 |
| 2017/11/06 | 4,625 | 4,625 | 4,555 | 4,570 | -55 | -1.2% | 111,900 |
| 2017/11/02 | 4,555 | 4,640 | 4,545 | 4,625 | +60 | +1.3% | 71,100 |
| 2017/11/01 | 4,560 | 4,600 | 4,510 | 4,565 | +5 | +0.1% | 166,200 |
| 2017/10/31 | 4,535 | 4,590 | 4,535 | 4,560 | +45 | +1% | 97,300 |
| 2017/10/30 | 4,520 | 4,520 | 4,455 | 4,515 | -15 | -0.3% | 320,100 |
| 2017/10/27 | 4,520 | 4,560 | 4,490 | 4,530 | +25 | +0.6% | 92,000 |
| 2017/10/26 | 4,475 | 4,565 | 4,470 | 4,505 | +25 | +0.6% | 130,800 |
| 2017/10/25 | 4,465 | 4,500 | 4,455 | 4,480 | +30 | +0.7% | 81,600 |
| 2017/10/24 | 4,400 | 4,470 | 4,385 | 4,450 | +85 | +1.9% | 132,200 |
| 2017/10/23 | 4,415 | 4,420 | 4,340 | 4,365 | +10 | +0.2% | 59,000 |
| 2017/10/20 | 4,315 | 4,395 | 4,300 | 4,355 | +80 | +1.9% | 96,200 |
| 2017/10/19 | 4,280 | 4,300 | 4,245 | 4,275 | -5 | -0.1% | 59,600 |
| 2017/10/18 | 4,285 | 4,320 | 4,255 | 4,280 | -5 | -0.1% | 44,800 |
| 2017/10/17 | 4,315 | 4,325 | 4,265 | 4,285 | -20 | -0.5% | 77,500 |
| 2017/10/16 | 4,395 | 4,405 | 4,300 | 4,305 | -55 | -1.3% | 75,800 |
| 2017/10/13 | 4,345 | 4,415 | 4,325 | 4,360 | +15 | +0.3% | 160,900 |
| 2017/10/12 | 4,250 | 4,355 | 4,230 | 4,345 | +150 | +3.6% | 144,100 |
| 2017/10/11 | 4,230 | 4,265 | 4,175 | 4,195 | -35 | -0.8% | 138,300 |
| 2017/10/10 | 4,115 | 4,250 | 4,115 | 4,230 | +115 | +2.8% | 138,800 |
| 2017/10/06 | 4,150 | 4,160 | 4,110 | 4,115 | -20 | -0.5% | 38,900 |
| 2017/10/05 | 4,165 | 4,165 | 4,120 | 4,135 | -15 | -0.4% | 61,400 |
| 2017/10/04 | 4,175 | 4,185 | 4,115 | 4,150 | -15 | -0.4% | 47,600 |
| 2017/10/03 | 4,240 | 4,240 | 4,150 | 4,165 | +5 | +0.1% | 53,900 |
| 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 |
1901～
1950
件表示中 / 3774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 | 285,500円 | -0.7% | +42.0% | 3.99% | 13.27倍 | 0.77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 | 398,300円 | +7.1% | +87.9% | 3.01% | 9.12倍 | 0.67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 | 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 |
| 日ヒューム | 337,500円 | +7.9% | 0.0% | 1.30% | 34.54倍 | 1.84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 | 166,000円 | +5.4% | +0.8% | 1.96% | 19.19倍 | 2.27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
