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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 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 |
| 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 |
1951～
2000
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
