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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 1,400 | 1,470 | 1,400 | 1,468 | +64 | +4.6% | 152,300 |
| 2013/08/05 | 1,380 | 1,419 | 1,376 | 1,404 | +18 | +1.3% | 85,600 |
| 2013/08/02 | 1,394 | 1,394 | 1,371 | 1,386 | +3 | +0.2% | 173,100 |
| 2013/08/01 | 1,435 | 1,438 | 1,365 | 1,383 | -68 | -4.7% | 223,000 |
| 2013/07/31 | 1,460 | 1,475 | 1,440 | 1,451 | -20 | -1.4% | 74,700 |
| 2013/07/30 | 1,460 | 1,476 | 1,445 | 1,471 | +4 | +0.3% | 47,100 |
| 2013/07/29 | 1,501 | 1,501 | 1,465 | 1,467 | -57 | -3.7% | 93,200 |
| 2013/07/26 | 1,530 | 1,541 | 1,510 | 1,524 | -11 | -0.7% | 85,100 |
| 2013/07/25 | 1,560 | 1,569 | 1,529 | 1,535 | -22 | -1.4% | 138,400 |
| 2013/07/24 | 1,547 | 1,565 | 1,542 | 1,557 | +9 | +0.6% | 130,400 |
| 2013/07/23 | 1,525 | 1,555 | 1,511 | 1,548 | +1 | +0.1% | 79,700 |
| 2013/07/22 | 1,508 | 1,550 | 1,508 | 1,547 | +26 | +1.7% | 115,600 |
| 2013/07/19 | 1,540 | 1,553 | 1,513 | 1,521 | -25 | -1.6% | 138,700 |
| 2013/07/18 | 1,558 | 1,558 | 1,535 | 1,546 | -8 | -0.5% | 60,500 |
| 2013/07/17 | 1,540 | 1,558 | 1,528 | 1,554 | +13 | +0.8% | 85,900 |
| 2013/07/16 | 1,541 | 1,556 | 1,528 | 1,541 | ±0 | ±0% | 61,800 |
| 2013/07/12 | 1,555 | 1,559 | 1,535 | 1,541 | -13 | -0.8% | 70,800 |
| 2013/07/11 | 1,525 | 1,565 | 1,517 | 1,554 | +24 | +1.6% | 100,100 |
| 2013/07/10 | 1,534 | 1,560 | 1,521 | 1,530 | -4 | -0.3% | 152,900 |
| 2013/07/09 | 1,519 | 1,539 | 1,496 | 1,534 | +17 | +1.1% | 117,300 |
| 2013/07/08 | 1,530 | 1,539 | 1,517 | 1,517 | -13 | -0.8% | 73,700 |
| 2013/07/05 | 1,504 | 1,532 | 1,497 | 1,530 | +12 | +0.8% | 116,200 |
| 2013/07/04 | 1,500 | 1,525 | 1,498 | 1,518 | -2 | -0.1% | 66,100 |
| 2013/07/03 | 1,501 | 1,531 | 1,486 | 1,520 | +22 | +1.5% | 148,200 |
| 2013/07/02 | 1,511 | 1,512 | 1,476 | 1,498 | -13 | -0.9% | 121,800 |
| 2013/07/01 | 1,477 | 1,515 | 1,477 | 1,511 | +34 | +2.3% | 136,400 |
| 2013/06/28 | 1,488 | 1,490 | 1,463 | 1,477 | +8 | +0.5% | 143,900 |
| 2013/06/27 | 1,430 | 1,469 | 1,423 | 1,469 | +41 | +2.9% | 64,400 |
| 2013/06/26 | 1,483 | 1,483 | 1,422 | 1,428 | -55 | -3.7% | 81,100 |
| 2013/06/25 | 1,490 | 1,495 | 1,462 | 1,483 | +5 | +0.3% | 138,000 |
| 2013/06/24 | 1,487 | 1,497 | 1,469 | 1,478 | +13 | +0.9% | 127,900 |
| 2013/06/21 | 1,441 | 1,469 | 1,419 | 1,465 | -14 | -0.9% | 114,800 |
| 2013/06/20 | 1,492 | 1,503 | 1,450 | 1,479 | -12 | -0.8% | 160,400 |
| 2013/06/19 | 1,488 | 1,500 | 1,465 | 1,491 | +26 | +1.8% | 128,200 |
| 2013/06/18 | 1,476 | 1,482 | 1,454 | 1,465 | -2 | -0.1% | 117,500 |
| 2013/06/17 | 1,428 | 1,475 | 1,428 | 1,467 | +46 | +3.2% | 179,500 |
| 2013/06/14 | 1,451 | 1,460 | 1,409 | 1,421 | +3 | +0.2% | 178,200 |
| 2013/06/13 | 1,418 | 1,446 | 1,403 | 1,418 | -15 | -1% | 208,900 |
| 2013/06/12 | 1,415 | 1,444 | 1,389 | 1,433 | +12 | +0.8% | 269,200 |
| 2013/06/11 | 1,400 | 1,480 | 1,372 | 1,421 | +37 | +2.7% | 356,700 |
| 2013/06/10 | 1,341 | 1,398 | 1,341 | 1,384 | +67 | +5.1% | 351,400 |
| 2013/06/07 | 1,345 | 1,375 | 1,294 | 1,317 | -58 | -4.2% | 330,500 |
| 2013/06/06 | 1,394 | 1,423 | 1,353 | 1,375 | -53 | -3.7% | 230,600 |
| 2013/06/05 | 1,415 | 1,494 | 1,391 | 1,428 | +14 | +1% | 332,100 |
| 2013/06/04 | 1,389 | 1,417 | 1,360 | 1,414 | +12 | +0.9% | 195,900 |
| 2013/06/03 | 1,432 | 1,446 | 1,396 | 1,402 | -47 | -3.2% | 117,800 |
| 2013/05/31 | 1,469 | 1,484 | 1,416 | 1,449 | +1 | +0.1% | 119,900 |
| 2013/05/30 | 1,446 | 1,503 | 1,412 | 1,448 | -23 | -1.6% | 193,500 |
| 2013/05/29 | 1,478 | 1,486 | 1,440 | 1,471 | +12 | +0.8% | 101,100 |
| 2013/05/28 | 1,447 | 1,482 | 1,432 | 1,459 | -16 | -1.1% | 118,800 |
2951～
3000
件表示中 / 3774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 | 287,000円 | -0.7% | +42.0% | 3.97% | 13.34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 |
| 住阪セメ | 407,900円 | +7.1% | +87.9% | 2.94% | 9.34倍 | 0.69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 | 457,000円 | -0.1% | -10.9% | 3.06% | 11.95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 | 364,000円 | +7.9% | 0.0% | 1.21% | 37.25倍 | 1.98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 | 169,500円 | +5.4% | +0.8% | 1.92% | 19.59倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
