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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,405 | 1,432 | 1,392 | 1,427 | +23 | +1.6% | 139,500 |
| 2014/01/28 | 1,426 | 1,456 | 1,402 | 1,404 | -25 | -1.7% | 106,500 |
| 2014/01/27 | 1,441 | 1,454 | 1,424 | 1,429 | -47 | -3.2% | 114,200 |
| 2014/01/24 | 1,490 | 1,494 | 1,469 | 1,476 | -27 | -1.8% | 127,300 |
| 2014/01/23 | 1,546 | 1,546 | 1,501 | 1,503 | -51 | -3.3% | 103,200 |
| 2014/01/22 | 1,587 | 1,587 | 1,534 | 1,554 | -33 | -2.1% | 76,700 |
| 2014/01/21 | 1,566 | 1,590 | 1,548 | 1,587 | +30 | +1.9% | 133,400 |
| 2014/01/20 | 1,545 | 1,562 | 1,536 | 1,557 | +7 | +0.5% | 60,100 |
| 2014/01/17 | 1,549 | 1,563 | 1,538 | 1,550 | +12 | +0.8% | 188,900 |
| 2014/01/16 | 1,546 | 1,578 | 1,528 | 1,538 | +5 | +0.3% | 265,000 |
| 2014/01/15 | 1,510 | 1,537 | 1,498 | 1,533 | +41 | +2.7% | 179,600 |
| 2014/01/14 | 1,450 | 1,502 | 1,450 | 1,492 | +40 | +2.8% | 272,200 |
| 2014/01/10 | 1,456 | 1,456 | 1,431 | 1,452 | -20 | -1.4% | 320,700 |
| 2014/01/09 | 1,493 | 1,493 | 1,446 | 1,472 | -21 | -1.4% | 167,500 |
| 2014/01/08 | 1,488 | 1,493 | 1,472 | 1,493 | +21 | +1.4% | 117,000 |
| 2014/01/07 | 1,458 | 1,502 | 1,455 | 1,472 | +21 | +1.4% | 324,500 |
| 2014/01/06 | 1,447 | 1,460 | 1,433 | 1,451 | +8 | +0.6% | 146,700 |
| 2013/12/30 | 1,459 | 1,462 | 1,430 | 1,443 | +10 | +0.7% | 131,800 |
| 2013/12/27 | 1,413 | 1,436 | 1,412 | 1,433 | +28 | +2% | 185,600 |
| 2013/12/26 | 1,377 | 1,409 | 1,370 | 1,405 | +25 | +1.8% | 119,600 |
| 2013/12/25 | 1,400 | 1,405 | 1,364 | 1,380 | -14 | -1% | 178,700 |
| 2013/12/24 | 1,414 | 1,417 | 1,383 | 1,394 | -21 | -1.5% | 145,800 |
| 2013/12/20 | 1,416 | 1,431 | 1,401 | 1,415 | -4 | -0.3% | 184,700 |
| 2013/12/19 | 1,424 | 1,444 | 1,411 | 1,419 | +10 | +0.7% | 250,700 |
| 2013/12/18 | 1,410 | 1,439 | 1,399 | 1,409 | -7 | -0.5% | 271,900 |
| 2013/12/17 | 1,439 | 1,450 | 1,391 | 1,416 | -20 | -1.4% | 307,800 |
| 2013/12/16 | 1,466 | 1,481 | 1,432 | 1,436 | -43 | -2.9% | 184,600 |
| 2013/12/13 | 1,478 | 1,517 | 1,460 | 1,479 | -22 | -1.5% | 284,200 |
| 2013/12/12 | 1,525 | 1,540 | 1,491 | 1,501 | -44 | -2.8% | 232,500 |
| 2013/12/11 | 1,553 | 1,570 | 1,532 | 1,545 | -30 | -1.9% | 117,300 |
| 2013/12/10 | 1,579 | 1,600 | 1,559 | 1,575 | +15 | +1% | 126,000 |
| 2013/12/09 | 1,564 | 1,579 | 1,553 | 1,560 | +8 | +0.5% | 65,000 |
| 2013/12/06 | 1,571 | 1,572 | 1,543 | 1,552 | -30 | -1.9% | 86,600 |
| 2013/12/05 | 1,555 | 1,609 | 1,553 | 1,582 | +27 | +1.7% | 302,100 |
| 2013/12/04 | 1,565 | 1,596 | 1,555 | 1,555 | -31 | -2% | 134,200 |
| 2013/12/03 | 1,565 | 1,630 | 1,562 | 1,586 | +37 | +2.4% | 282,300 |
| 2013/12/02 | 1,555 | 1,576 | 1,538 | 1,549 | +3 | +0.2% | 143,300 |
| 2013/11/29 | 1,526 | 1,559 | 1,521 | 1,546 | +20 | +1.3% | 95,700 |
| 2013/11/28 | 1,537 | 1,538 | 1,522 | 1,526 | -9 | -0.6% | 79,200 |
| 2013/11/27 | 1,546 | 1,565 | 1,526 | 1,535 | -19 | -1.2% | 119,500 |
| 2013/11/26 | 1,505 | 1,564 | 1,505 | 1,554 | +32 | +2.1% | 206,400 |
| 2013/11/25 | 1,519 | 1,530 | 1,494 | 1,522 | -8 | -0.5% | 177,900 |
| 2013/11/22 | 1,519 | 1,548 | 1,508 | 1,530 | -4 | -0.3% | 172,400 |
| 2013/11/21 | 1,525 | 1,552 | 1,509 | 1,534 | -7 | -0.5% | 230,700 |
| 2013/11/20 | 1,551 | 1,555 | 1,528 | 1,541 | -7 | -0.5% | 93,900 |
| 2013/11/19 | 1,533 | 1,574 | 1,529 | 1,548 | +14 | +0.9% | 254,200 |
| 2013/11/18 | 1,564 | 1,566 | 1,489 | 1,534 | -35 | -2.2% | 219,100 |
| 2013/11/15 | 1,510 | 1,586 | 1,510 | 1,569 | +59 | +3.9% | 265,400 |
| 2013/11/14 | 1,500 | 1,563 | 1,499 | 1,510 | +22 | +1.5% | 297,800 |
| 2013/11/13 | 1,466 | 1,519 | 1,435 | 1,488 | +112 | +8.1% | 340,000 |
2801～
2850
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
