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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 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 |
| 2015/02/05 | 1,291 | 1,302 | 1,282 | 1,296 | +5 | +0.4% | 137,000 |
| 2015/02/04 | 1,262 | 1,300 | 1,262 | 1,291 | +29 | +2.3% | 129,800 |
| 2015/02/03 | 1,283 | 1,292 | 1,253 | 1,262 | -19 | -1.5% | 141,300 |
| 2015/02/02 | 1,263 | 1,294 | 1,259 | 1,281 | +18 | +1.4% | 160,500 |
| 2015/01/30 | 1,285 | 1,298 | 1,259 | 1,263 | -28 | -2.2% | 137,300 |
| 2015/01/29 | 1,289 | 1,318 | 1,286 | 1,291 | -10 | -0.8% | 125,500 |
| 2015/01/28 | 1,299 | 1,309 | 1,291 | 1,301 | -13 | -1% | 98,600 |
| 2015/01/27 | 1,320 | 1,355 | 1,293 | 1,314 | -5 | -0.4% | 208,900 |
| 2015/01/26 | 1,292 | 1,320 | 1,292 | 1,319 | +10 | +0.8% | 78,200 |
| 2015/01/23 | 1,325 | 1,330 | 1,296 | 1,309 | -3 | -0.2% | 83,300 |
| 2015/01/22 | 1,314 | 1,315 | 1,283 | 1,312 | -2 | -0.2% | 75,500 |
| 2015/01/21 | 1,338 | 1,350 | 1,311 | 1,314 | -26 | -1.9% | 148,300 |
| 2015/01/20 | 1,326 | 1,358 | 1,323 | 1,340 | +25 | +1.9% | 197,700 |
| 2015/01/19 | 1,261 | 1,328 | 1,261 | 1,315 | +60 | +4.8% | 272,100 |
| 2015/01/16 | 1,274 | 1,285 | 1,232 | 1,255 | +64 | +5.4% | 400,800 |
2551～
2600
件表示中 / 3775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 | 287,600円 | -0.7% | +42.0% | 3.96% | 13.37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 |
| ノリタケ | 460,000円 | -0.1% | -10.9% | 3.04% | 12.03倍 | 0.84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 | 371,000円 | +7.9% | 0.0% | 1.19% | 37.97倍 | 2.02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 | 169,200円 | +5.4% | +0.8% | 1.92% | 19.56倍 | 2.31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 |
| 品川リフラ | 194,800円 | +22.2% | +6.2% | 4.62% | 10.46倍 | 1.00倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
市場注目の銘柄
チャート関連のコラム
