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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,120 | 1,145 | 1,103 | 1,135 | -3 | -0.3% | 78,400 |
| 2014/04/10 | 1,152 | 1,178 | 1,130 | 1,138 | -5 | -0.4% | 69,000 |
| 2014/04/09 | 1,162 | 1,167 | 1,141 | 1,143 | -29 | -2.5% | 135,600 |
| 2014/04/08 | 1,195 | 1,218 | 1,168 | 1,172 | -40 | -3.3% | 120,400 |
| 2014/04/07 | 1,246 | 1,247 | 1,204 | 1,212 | -35 | -2.8% | 115,700 |
| 2014/04/04 | 1,188 | 1,250 | 1,185 | 1,247 | +67 | +5.7% | 328,600 |
| 2014/04/03 | 1,209 | 1,209 | 1,177 | 1,180 | -29 | -2.4% | 234,700 |
| 2014/04/02 | 1,206 | 1,216 | 1,180 | 1,209 | ±0 | ±0% | 391,500 |
| 2014/04/01 | 1,189 | 1,210 | 1,176 | 1,209 | +22 | +1.9% | 330,000 |
| 2014/03/31 | 1,181 | 1,188 | 1,158 | 1,187 | +21 | +1.8% | 188,200 |
| 2014/03/28 | 1,136 | 1,166 | 1,108 | 1,166 | +29 | +2.6% | 351,600 |
| 2014/03/27 | 1,118 | 1,141 | 1,097 | 1,137 | -28 | -2.4% | 398,600 |
| 2014/03/26 | 1,159 | 1,166 | 1,146 | 1,165 | -8 | -0.7% | 283,100 |
| 2014/03/25 | 1,201 | 1,206 | 1,158 | 1,173 | -53 | -4.3% | 274,000 |
| 2014/03/24 | 1,235 | 1,282 | 1,213 | 1,226 | -14 | -1.1% | 200,100 |
| 2014/03/20 | 1,258 | 1,278 | 1,226 | 1,240 | -18 | -1.4% | 210,100 |
| 2014/03/19 | 1,277 | 1,279 | 1,252 | 1,258 | -19 | -1.5% | 83,300 |
| 2014/03/18 | 1,285 | 1,323 | 1,270 | 1,277 | +35 | +2.8% | 144,300 |
| 2014/03/17 | 1,279 | 1,279 | 1,236 | 1,242 | -44 | -3.4% | 77,600 |
| 2014/03/14 | 1,318 | 1,320 | 1,285 | 1,286 | -53 | -4% | 145,600 |
| 2014/03/13 | 1,324 | 1,349 | 1,324 | 1,339 | +24 | +1.8% | 103,200 |
| 2014/03/12 | 1,327 | 1,343 | 1,307 | 1,315 | -39 | -2.9% | 112,200 |
| 2014/03/11 | 1,330 | 1,378 | 1,330 | 1,354 | +38 | +2.9% | 200,000 |
| 2014/03/10 | 1,305 | 1,342 | 1,305 | 1,316 | -2 | -0.2% | 128,900 |
| 2014/03/07 | 1,321 | 1,349 | 1,301 | 1,318 | +1 | +0.1% | 163,400 |
| 2014/03/06 | 1,275 | 1,324 | 1,275 | 1,317 | +53 | +4.2% | 215,100 |
| 2014/03/05 | 1,266 | 1,283 | 1,260 | 1,264 | +11 | +0.9% | 77,800 |
| 2014/03/04 | 1,235 | 1,268 | 1,215 | 1,253 | +14 | +1.1% | 111,400 |
| 2014/03/03 | 1,236 | 1,254 | 1,208 | 1,239 | +3 | +0.2% | 88,900 |
| 2014/02/28 | 1,260 | 1,265 | 1,220 | 1,236 | -26 | -2.1% | 130,100 |
| 2014/02/27 | 1,267 | 1,288 | 1,261 | 1,262 | -17 | -1.3% | 154,700 |
| 2014/02/26 | 1,282 | 1,292 | 1,266 | 1,279 | -21 | -1.6% | 174,800 |
| 2014/02/25 | 1,295 | 1,308 | 1,290 | 1,300 | +25 | +2% | 109,000 |
| 2014/02/24 | 1,275 | 1,307 | 1,264 | 1,275 | +6 | +0.5% | 172,600 |
| 2014/02/21 | 1,255 | 1,283 | 1,255 | 1,269 | +10 | +0.8% | 221,700 |
| 2014/02/20 | 1,310 | 1,310 | 1,252 | 1,259 | -47 | -3.6% | 197,300 |
| 2014/02/19 | 1,329 | 1,329 | 1,296 | 1,306 | -23 | -1.7% | 189,400 |
| 2014/02/18 | 1,336 | 1,355 | 1,290 | 1,329 | -18 | -1.3% | 259,900 |
| 2014/02/17 | 1,358 | 1,360 | 1,317 | 1,347 | -11 | -0.8% | 99,700 |
| 2014/02/14 | 1,362 | 1,379 | 1,336 | 1,358 | -9 | -0.7% | 101,300 |
| 2014/02/13 | 1,385 | 1,393 | 1,362 | 1,367 | -11 | -0.8% | 150,100 |
| 2014/02/12 | 1,380 | 1,392 | 1,360 | 1,378 | +11 | +0.8% | 133,000 |
| 2014/02/10 | 1,376 | 1,382 | 1,356 | 1,367 | +25 | +1.9% | 111,100 |
| 2014/02/07 | 1,330 | 1,357 | 1,309 | 1,342 | +28 | +2.1% | 227,400 |
| 2014/02/06 | 1,316 | 1,332 | 1,284 | 1,314 | +9 | +0.7% | 159,900 |
| 2014/02/05 | 1,325 | 1,337 | 1,285 | 1,305 | +1 | +0.1% | 156,900 |
| 2014/02/04 | 1,364 | 1,379 | 1,298 | 1,304 | -84 | -6.1% | 181,800 |
| 2014/02/03 | 1,415 | 1,426 | 1,360 | 1,388 | -25 | -1.8% | 157,000 |
| 2014/01/31 | 1,397 | 1,424 | 1,390 | 1,413 | +32 | +2.3% | 108,900 |
| 2014/01/30 | 1,409 | 1,421 | 1,372 | 1,381 | -46 | -3.2% | 160,400 |
2751～
2800
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
