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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,805 | 1,827 | 1,760 | 1,806 | -6 | -0.3% | 111,700 |
| 2015/12/01 | 1,731 | 1,815 | 1,721 | 1,812 | +69 | +4% | 183,400 |
| 2015/11/30 | 1,697 | 1,743 | 1,674 | 1,743 | +63 | +3.8% | 225,600 |
| 2015/11/27 | 1,688 | 1,688 | 1,656 | 1,680 | +4 | +0.2% | 66,600 |
| 2015/11/26 | 1,691 | 1,691 | 1,668 | 1,676 | -15 | -0.9% | 53,800 |
| 2015/11/25 | 1,659 | 1,695 | 1,645 | 1,691 | +28 | +1.7% | 138,400 |
| 2015/11/24 | 1,672 | 1,683 | 1,643 | 1,663 | -23 | -1.4% | 143,700 |
| 2015/11/20 | 1,692 | 1,698 | 1,677 | 1,686 | -6 | -0.4% | 75,600 |
| 2015/11/19 | 1,703 | 1,711 | 1,680 | 1,692 | +8 | +0.5% | 105,300 |
| 2015/11/18 | 1,778 | 1,780 | 1,673 | 1,684 | -87 | -4.9% | 143,800 |
| 2015/11/17 | 1,726 | 1,778 | 1,726 | 1,771 | +63 | +3.7% | 163,200 |
| 2015/11/16 | 1,699 | 1,733 | 1,683 | 1,708 | +8 | +0.5% | 115,000 |
| 2015/11/13 | 1,651 | 1,705 | 1,650 | 1,700 | +29 | +1.7% | 80,200 |
| 2015/11/12 | 1,683 | 1,694 | 1,656 | 1,671 | -17 | -1% | 104,200 |
| 2015/11/11 | 1,677 | 1,704 | 1,670 | 1,688 | +13 | +0.8% | 79,100 |
| 2015/11/10 | 1,690 | 1,708 | 1,662 | 1,675 | -39 | -2.3% | 123,500 |
| 2015/11/09 | 1,760 | 1,764 | 1,679 | 1,714 | +44 | +2.6% | 151,900 |
| 2015/11/06 | 1,660 | 1,692 | 1,647 | 1,670 | +31 | +1.9% | 109,300 |
| 2015/11/05 | 1,632 | 1,669 | 1,617 | 1,639 | +6 | +0.4% | 76,400 |
| 2015/11/04 | 1,660 | 1,665 | 1,621 | 1,633 | -13 | -0.8% | 100,000 |
| 2015/11/02 | 1,633 | 1,662 | 1,621 | 1,646 | +6 | +0.4% | 79,400 |
| 2015/10/30 | 1,635 | 1,660 | 1,594 | 1,640 | -1 | -0.1% | 173,500 |
| 2015/10/29 | 1,680 | 1,718 | 1,635 | 1,641 | -25 | -1.5% | 167,900 |
| 2015/10/28 | 1,690 | 1,690 | 1,652 | 1,666 | -30 | -1.8% | 71,600 |
| 2015/10/27 | 1,702 | 1,720 | 1,687 | 1,696 | +8 | +0.5% | 36,100 |
| 2015/10/26 | 1,720 | 1,720 | 1,687 | 1,688 | -27 | -1.6% | 67,700 |
| 2015/10/23 | 1,746 | 1,753 | 1,705 | 1,715 | +9 | +0.5% | 133,600 |
| 2015/10/22 | 1,751 | 1,757 | 1,697 | 1,706 | -54 | -3.1% | 74,900 |
| 2015/10/21 | 1,750 | 1,761 | 1,734 | 1,760 | +13 | +0.7% | 67,700 |
| 2015/10/20 | 1,800 | 1,823 | 1,736 | 1,747 | -58 | -3.2% | 107,000 |
| 2015/10/19 | 1,781 | 1,825 | 1,775 | 1,805 | +35 | +2% | 122,200 |
| 2015/10/16 | 1,750 | 1,788 | 1,750 | 1,770 | +42 | +2.4% | 130,900 |
| 2015/10/15 | 1,640 | 1,732 | 1,640 | 1,728 | +88 | +5.4% | 125,000 |
| 2015/10/14 | 1,640 | 1,664 | 1,626 | 1,640 | +10 | +0.6% | 130,600 |
| 2015/10/13 | 1,598 | 1,633 | 1,586 | 1,630 | +32 | +2% | 81,200 |
| 2015/10/09 | 1,564 | 1,602 | 1,560 | 1,598 | +44 | +2.8% | 53,300 |
| 2015/10/08 | 1,562 | 1,572 | 1,543 | 1,554 | -13 | -0.8% | 50,100 |
| 2015/10/07 | 1,564 | 1,575 | 1,534 | 1,567 | -10 | -0.6% | 124,600 |
| 2015/10/06 | 1,640 | 1,640 | 1,563 | 1,577 | -39 | -2.4% | 147,100 |
| 2015/10/05 | 1,690 | 1,690 | 1,615 | 1,616 | -64 | -3.8% | 74,400 |
| 2015/10/02 | 1,655 | 1,690 | 1,636 | 1,680 | -2 | -0.1% | 106,200 |
| 2015/10/01 | 1,663 | 1,697 | 1,653 | 1,682 | +32 | +1.9% | 47,100 |
| 2015/09/30 | 1,597 | 1,661 | 1,589 | 1,650 | +76 | +4.8% | 86,600 |
| 2015/09/29 | 1,607 | 1,609 | 1,562 | 1,574 | -55 | -3.4% | 98,500 |
| 2015/09/28 | 1,613 | 1,643 | 1,598 | 1,629 | +18 | +1.1% | 44,600 |
| 2015/09/25 | 1,581 | 1,612 | 1,576 | 1,611 | +39 | +2.5% | 53,700 |
| 2015/09/24 | 1,580 | 1,603 | 1,566 | 1,572 | -35 | -2.2% | 73,100 |
| 2015/09/18 | 1,602 | 1,624 | 1,587 | 1,607 | -12 | -0.7% | 99,500 |
| 2015/09/17 | 1,612 | 1,630 | 1,597 | 1,619 | +7 | +0.4% | 93,700 |
| 2015/09/16 | 1,605 | 1,612 | 1,580 | 1,612 | +29 | +1.8% | 44,400 |
2301～
2350
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 | 291,500円 | +4.0% | -38.4% | 3.91% | 22.04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 | 386,100円 | +0.6% | -2.1% | 3.11% | 16.33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 | 374,000円 | +2.2% | -1.0% | 3.48% | 8.84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 | 251,000円 | +0.6% | -8.5% | 4.18% | 6.87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 | 406,000円 | -2.1% | -27.3% | 3.57% | 12.16倍 | 0.90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
