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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,325 | 1,415 | 1,298 | 1,376 | +39 | +2.9% | 182,400 |
| 2013/11/11 | 1,355 | 1,382 | 1,325 | 1,337 | -22 | -1.6% | 130,200 |
| 2013/11/08 | 1,357 | 1,366 | 1,345 | 1,359 | -19 | -1.4% | 87,800 |
| 2013/11/07 | 1,412 | 1,418 | 1,368 | 1,378 | -34 | -2.4% | 129,500 |
| 2013/11/06 | 1,429 | 1,440 | 1,409 | 1,412 | -17 | -1.2% | 63,200 |
| 2013/11/05 | 1,437 | 1,449 | 1,417 | 1,429 | +13 | +0.9% | 125,400 |
| 2013/11/01 | 1,429 | 1,453 | 1,405 | 1,416 | +9 | +0.6% | 98,500 |
| 2013/10/31 | 1,406 | 1,425 | 1,400 | 1,407 | +10 | +0.7% | 77,100 |
| 2013/10/30 | 1,431 | 1,438 | 1,396 | 1,397 | -30 | -2.1% | 199,300 |
| 2013/10/29 | 1,411 | 1,436 | 1,404 | 1,427 | -7 | -0.5% | 158,400 |
| 2013/10/28 | 1,399 | 1,490 | 1,395 | 1,434 | +84 | +6.2% | 562,900 |
| 2013/10/25 | 1,367 | 1,367 | 1,329 | 1,350 | -16 | -1.2% | 62,200 |
| 2013/10/24 | 1,352 | 1,371 | 1,320 | 1,366 | +11 | +0.8% | 57,600 |
| 2013/10/23 | 1,364 | 1,375 | 1,351 | 1,355 | -7 | -0.5% | 43,600 |
| 2013/10/22 | 1,369 | 1,374 | 1,351 | 1,362 | -1 | -0.1% | 34,300 |
| 2013/10/21 | 1,374 | 1,374 | 1,342 | 1,363 | -10 | -0.7% | 48,100 |
| 2013/10/18 | 1,348 | 1,381 | 1,342 | 1,373 | +26 | +1.9% | 102,600 |
| 2013/10/17 | 1,373 | 1,373 | 1,341 | 1,347 | -7 | -0.5% | 62,000 |
| 2013/10/16 | 1,346 | 1,362 | 1,339 | 1,354 | +5 | +0.4% | 56,500 |
| 2013/10/15 | 1,335 | 1,358 | 1,335 | 1,349 | +14 | +1% | 88,200 |
| 2013/10/11 | 1,323 | 1,354 | 1,316 | 1,335 | +42 | +3.2% | 120,500 |
| 2013/10/10 | 1,299 | 1,315 | 1,274 | 1,293 | ±0 | ±0% | 83,500 |
| 2013/10/09 | 1,259 | 1,294 | 1,242 | 1,293 | +22 | +1.7% | 91,400 |
| 2013/10/08 | 1,264 | 1,295 | 1,256 | 1,271 | +2 | +0.2% | 100,700 |
| 2013/10/07 | 1,283 | 1,295 | 1,266 | 1,269 | -27 | -2.1% | 68,900 |
| 2013/10/04 | 1,355 | 1,364 | 1,293 | 1,296 | -61 | -4.5% | 110,600 |
| 2013/10/03 | 1,339 | 1,365 | 1,321 | 1,357 | +1 | +0.1% | 101,600 |
| 2013/10/02 | 1,365 | 1,365 | 1,329 | 1,356 | ±0 | ±0% | 102,400 |
| 2013/10/01 | 1,342 | 1,377 | 1,342 | 1,356 | +17 | +1.3% | 108,800 |
| 2013/09/30 | 1,335 | 1,340 | 1,320 | 1,339 | -4 | -0.3% | 76,500 |
| 2013/09/27 | 1,328 | 1,345 | 1,315 | 1,343 | +23 | +1.7% | 87,500 |
| 2013/09/26 | 1,288 | 1,321 | 1,266 | 1,320 | +25 | +1.9% | 76,800 |
| 2013/09/25 | 1,299 | 1,299 | 1,276 | 1,295 | +4 | +0.3% | 89,400 |
| 2013/09/24 | 1,283 | 1,299 | 1,280 | 1,291 | +8 | +0.6% | 86,700 |
| 2013/09/20 | 1,290 | 1,300 | 1,275 | 1,283 | ±0 | ±0% | 91,200 |
| 2013/09/19 | 1,300 | 1,300 | 1,270 | 1,283 | +2 | +0.2% | 107,500 |
| 2013/09/18 | 1,267 | 1,289 | 1,267 | 1,281 | +11 | +0.9% | 80,900 |
| 2013/09/17 | 1,283 | 1,287 | 1,264 | 1,270 | -13 | -1% | 86,300 |
| 2013/09/13 | 1,266 | 1,288 | 1,266 | 1,283 | +5 | +0.4% | 88,100 |
| 2013/09/12 | 1,319 | 1,322 | 1,261 | 1,278 | -33 | -2.5% | 111,400 |
| 2013/09/11 | 1,341 | 1,345 | 1,303 | 1,311 | -25 | -1.9% | 73,900 |
| 2013/09/10 | 1,319 | 1,343 | 1,317 | 1,336 | +28 | +2.1% | 82,400 |
| 2013/09/09 | 1,291 | 1,312 | 1,287 | 1,308 | +52 | +4.1% | 86,500 |
| 2013/09/06 | 1,281 | 1,284 | 1,247 | 1,256 | -28 | -2.2% | 54,600 |
| 2013/09/05 | 1,298 | 1,298 | 1,275 | 1,284 | -5 | -0.4% | 33,400 |
| 2013/09/04 | 1,270 | 1,296 | 1,267 | 1,289 | +7 | +0.5% | 69,500 |
| 2013/09/03 | 1,278 | 1,289 | 1,271 | 1,282 | +6 | +0.5% | 87,000 |
| 2013/09/02 | 1,277 | 1,284 | 1,260 | 1,276 | +10 | +0.8% | 81,000 |
| 2013/08/30 | 1,282 | 1,286 | 1,265 | 1,266 | -15 | -1.2% | 91,400 |
| 2013/08/29 | 1,319 | 1,319 | 1,263 | 1,281 | -39 | -3% | 157,100 |
2851～
2900
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
