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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,535 | 3,540 | 3,475 | 3,485 | +5 | +0.1% | 41,900 |
| 2024/09/17 | 3,470 | 3,485 | 3,425 | 3,480 | +35 | +1% | 32,600 |
| 2024/09/13 | 3,430 | 3,475 | 3,410 | 3,445 | +15 | +0.4% | 54,400 |
| 2024/09/12 | 3,470 | 3,475 | 3,415 | 3,430 | +25 | +0.7% | 53,600 |
| 2024/09/11 | 3,480 | 3,480 | 3,395 | 3,405 | -60 | -1.7% | 54,000 |
| 2024/09/10 | 3,465 | 3,520 | 3,460 | 3,465 | -35 | -1% | 34,600 |
| 2024/09/09 | 3,505 | 3,545 | 3,490 | 3,500 | -70 | -2% | 50,700 |
| 2024/09/06 | 3,490 | 3,590 | 3,470 | 3,570 | +80 | +2.3% | 69,000 |
| 2024/09/05 | 3,440 | 3,510 | 3,405 | 3,490 | +30 | +0.9% | 61,500 |
| 2024/09/04 | 3,475 | 3,525 | 3,440 | 3,460 | -70 | -2% | 91,400 |
| 2024/09/03 | 3,515 | 3,555 | 3,510 | 3,530 | +20 | +0.6% | 48,300 |
| 2024/09/02 | 3,495 | 3,530 | 3,495 | 3,510 | +35 | +1% | 51,100 |
| 2024/08/30 | 3,520 | 3,545 | 3,460 | 3,475 | -45 | -1.3% | 49,900 |
| 2024/08/29 | 3,515 | 3,585 | 3,505 | 3,520 | +25 | +0.7% | 64,000 |
| 2024/08/28 | 3,540 | 3,555 | 3,470 | 3,495 | -75 | -2.1% | 30,400 |
| 2024/08/27 | 3,500 | 3,585 | 3,500 | 3,570 | +75 | +2.1% | 57,500 |
| 2024/08/26 | 3,540 | 3,565 | 3,490 | 3,495 | -45 | -1.3% | 59,700 |
| 2024/08/23 | 3,535 | 3,570 | 3,515 | 3,540 | +15 | +0.4% | 66,300 |
| 2024/08/22 | 3,510 | 3,570 | 3,495 | 3,525 | +15 | +0.4% | 56,500 |
| 2024/08/21 | 3,525 | 3,570 | 3,495 | 3,510 | -5 | -0.1% | 75,600 |
| 2024/08/20 | 3,400 | 3,540 | 3,400 | 3,515 | +120 | +3.5% | 55,600 |
| 2024/08/19 | 3,400 | 3,435 | 3,385 | 3,395 | -25 | -0.7% | 40,500 |
| 2024/08/16 | 3,380 | 3,425 | 3,375 | 3,420 | +75 | +2.2% | 59,600 |
| 2024/08/15 | 3,360 | 3,375 | 3,320 | 3,345 | -15 | -0.4% | 49,400 |
| 2024/08/14 | 3,385 | 3,385 | 3,325 | 3,360 | -25 | -0.7% | 52,400 |
| 2024/08/13 | 3,405 | 3,440 | 3,370 | 3,385 | -20 | -0.6% | 65,300 |
| 2024/08/09 | 3,420 | 3,460 | 3,345 | 3,405 | +65 | +1.9% | 94,200 |
| 2024/08/08 | 3,380 | 3,430 | 3,310 | 3,340 | -85 | -2.5% | 63,200 |
| 2024/08/07 | 3,285 | 3,520 | 3,285 | 3,425 | +90 | +2.7% | 127,800 |
| 2024/08/06 | 3,190 | 3,410 | 3,190 | 3,335 | +150 | +4.7% | 74,400 |
| 2024/08/05 | 3,255 | 3,255 | 3,055 | 3,185 | -210 | -6.2% | 178,700 |
| 2024/08/02 | 3,540 | 3,540 | 3,380 | 3,395 | -270 | -7.4% | 84,400 |
| 2024/08/01 | 3,760 | 3,855 | 3,615 | 3,665 | -95 | -2.5% | 186,600 |
| 2024/07/31 | 3,650 | 3,790 | 3,600 | 3,760 | +145 | +4% | 113,800 |
| 2024/07/30 | 3,615 | 3,660 | 3,595 | 3,615 | -20 | -0.6% | 72,500 |
| 2024/07/29 | 3,600 | 3,650 | 3,590 | 3,635 | +50 | +1.4% | 43,600 |
| 2024/07/26 | 3,530 | 3,625 | 3,530 | 3,585 | +10 | +0.3% | 57,400 |
| 2024/07/25 | 3,585 | 3,640 | 3,550 | 3,575 | -10 | -0.3% | 52,900 |
| 2024/07/24 | 3,650 | 3,670 | 3,575 | 3,585 | -65 | -1.8% | 57,400 |
| 2024/07/23 | 3,635 | 3,705 | 3,625 | 3,650 | +15 | +0.4% | 59,900 |
| 2024/07/22 | 3,660 | 3,660 | 3,605 | 3,635 | -25 | -0.7% | 42,900 |
| 2024/07/19 | 3,690 | 3,690 | 3,615 | 3,660 | +25 | +0.7% | 76,800 |
| 2024/07/18 | 3,655 | 3,715 | 3,610 | 3,635 | -20 | -0.5% | 106,200 |
| 2024/07/17 | 3,640 | 3,675 | 3,640 | 3,655 | +45 | +1.2% | 33,000 |
| 2024/07/16 | 3,590 | 3,640 | 3,585 | 3,610 | +20 | +0.6% | 34,800 |
| 2024/07/12 | 3,590 | 3,650 | 3,570 | 3,590 | ±0 | ±0% | 63,100 |
| 2024/07/11 | 3,590 | 3,605 | 3,555 | 3,590 | +35 | +1% | 36,000 |
| 2024/07/10 | 3,570 | 3,575 | 3,510 | 3,555 | -10 | -0.3% | 57,800 |
| 2024/07/09 | 3,470 | 3,580 | 3,460 | 3,565 | +90 | +2.6% | 56,400 |
| 2024/07/08 | 3,505 | 3,520 | 3,475 | 3,475 | -70 | -2% | 47,700 |
151～
200
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
