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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,385 | 1,385 | 1,352 | 1,368 | -28 | -2% | 130,200 |
| 2015/04/16 | 1,402 | 1,419 | 1,386 | 1,396 | -11 | -0.8% | 112,300 |
| 2015/04/15 | 1,400 | 1,415 | 1,390 | 1,407 | +7 | +0.5% | 93,000 |
| 2015/04/14 | 1,384 | 1,410 | 1,380 | 1,400 | +16 | +1.2% | 112,000 |
| 2015/04/13 | 1,376 | 1,401 | 1,376 | 1,384 | +11 | +0.8% | 100,900 |
| 2015/04/10 | 1,394 | 1,396 | 1,373 | 1,373 | -5 | -0.4% | 139,800 |
| 2015/04/09 | 1,392 | 1,395 | 1,373 | 1,378 | -9 | -0.6% | 79,700 |
| 2015/04/08 | 1,381 | 1,394 | 1,377 | 1,387 | +31 | +2.3% | 96,700 |
| 2015/04/07 | 1,391 | 1,391 | 1,347 | 1,356 | -44 | -3.1% | 231,200 |
| 2015/04/06 | 1,387 | 1,409 | 1,384 | 1,400 | ±0 | ±0% | 130,600 |
| 2015/04/03 | 1,400 | 1,406 | 1,382 | 1,400 | +11 | +0.8% | 160,500 |
| 2015/04/02 | 1,362 | 1,402 | 1,360 | 1,389 | +33 | +2.4% | 162,500 |
| 2015/04/01 | 1,385 | 1,411 | 1,353 | 1,356 | -48 | -3.4% | 159,300 |
| 2015/03/31 | 1,413 | 1,446 | 1,400 | 1,404 | +7 | +0.5% | 134,400 |
| 2015/03/30 | 1,400 | 1,415 | 1,387 | 1,397 | -5 | -0.4% | 138,300 |
| 2015/03/27 | 1,397 | 1,444 | 1,397 | 1,402 | -10 | -0.7% | 167,200 |
| 2015/03/26 | 1,400 | 1,427 | 1,400 | 1,412 | +15 | +1.1% | 138,400 |
| 2015/03/25 | 1,401 | 1,413 | 1,389 | 1,397 | -3 | -0.2% | 81,300 |
| 2015/03/24 | 1,398 | 1,403 | 1,384 | 1,400 | +1 | +0.1% | 111,300 |
| 2015/03/23 | 1,401 | 1,408 | 1,394 | 1,399 | -1 | -0.1% | 81,600 |
| 2015/03/20 | 1,390 | 1,405 | 1,371 | 1,400 | +11 | +0.8% | 126,500 |
| 2015/03/19 | 1,400 | 1,401 | 1,369 | 1,389 | -30 | -2.1% | 138,400 |
| 2015/03/18 | 1,450 | 1,450 | 1,400 | 1,419 | -42 | -2.9% | 160,100 |
| 2015/03/17 | 1,467 | 1,472 | 1,445 | 1,461 | -1 | -0.1% | 133,600 |
| 2015/03/16 | 1,430 | 1,478 | 1,430 | 1,462 | +31 | +2.2% | 156,800 |
| 2015/03/13 | 1,435 | 1,460 | 1,411 | 1,431 | +26 | +1.9% | 419,100 |
| 2015/03/12 | 1,394 | 1,415 | 1,393 | 1,405 | +1 | +0.1% | 159,900 |
| 2015/03/11 | 1,379 | 1,434 | 1,374 | 1,404 | +31 | +2.3% | 326,700 |
| 2015/03/10 | 1,358 | 1,379 | 1,358 | 1,373 | +17 | +1.3% | 109,800 |
| 2015/03/09 | 1,360 | 1,379 | 1,350 | 1,356 | -4 | -0.3% | 103,400 |
| 2015/03/06 | 1,369 | 1,384 | 1,357 | 1,360 | -3 | -0.2% | 91,900 |
| 2015/03/05 | 1,356 | 1,382 | 1,351 | 1,363 | +8 | +0.6% | 154,500 |
| 2015/03/04 | 1,375 | 1,382 | 1,348 | 1,355 | -26 | -1.9% | 131,000 |
| 2015/03/03 | 1,360 | 1,394 | 1,360 | 1,381 | +33 | +2.4% | 162,900 |
| 2015/03/02 | 1,332 | 1,363 | 1,332 | 1,348 | +26 | +2% | 101,700 |
| 2015/02/27 | 1,335 | 1,343 | 1,315 | 1,322 | -13 | -1% | 136,100 |
| 2015/02/26 | 1,308 | 1,359 | 1,305 | 1,335 | +16 | +1.2% | 155,500 |
| 2015/02/25 | 1,370 | 1,370 | 1,309 | 1,319 | -51 | -3.7% | 201,900 |
| 2015/02/24 | 1,324 | 1,396 | 1,324 | 1,370 | +51 | +3.9% | 306,000 |
| 2015/02/23 | 1,347 | 1,347 | 1,304 | 1,319 | -28 | -2.1% | 124,600 |
| 2015/02/20 | 1,292 | 1,364 | 1,288 | 1,347 | +62 | +4.8% | 257,200 |
| 2015/02/19 | 1,242 | 1,295 | 1,238 | 1,285 | +18 | +1.4% | 142,400 |
| 2015/02/18 | 1,230 | 1,299 | 1,230 | 1,267 | +44 | +3.6% | 302,900 |
| 2015/02/17 | 1,252 | 1,252 | 1,222 | 1,223 | -42 | -3.3% | 248,400 |
| 2015/02/16 | 1,318 | 1,318 | 1,263 | 1,265 | -23 | -1.8% | 197,900 |
| 2015/02/13 | 1,305 | 1,305 | 1,283 | 1,288 | -26 | -2% | 210,600 |
| 2015/02/12 | 1,327 | 1,368 | 1,314 | 1,314 | +4 | +0.3% | 213,500 |
| 2015/02/10 | 1,309 | 1,322 | 1,301 | 1,310 | +1 | +0.1% | 101,000 |
| 2015/02/09 | 1,330 | 1,330 | 1,304 | 1,309 | -5 | -0.4% | 95,700 |
| 2015/02/06 | 1,309 | 1,325 | 1,292 | 1,314 | +18 | +1.4% | 139,000 |
2501～
2550
件表示中 / 3740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 | 308,500円 | -0.7% | +42.0% | 3.70% | 14.43倍 | 0.83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 |
| 黒崎播磨 | 348,500円 | +1.2% | -2.1% | 3.30% | 7.57倍 | 1.24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 |
| 住阪セメ | 378,500円 | +7.1% | +87.9% | 3.17% | 8.77倍 | 0.64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 | 385,500円 | -0.1% | -10.9% | 3.63% | 10.42倍 | 0.73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 |
| 東洋炭素 | 472,500円 | -2.1% | -27.3% | 3.07% | 14.16倍 | 1.05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
