ニチバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,700 | 1,704 | 1,691 | 1,698 | +8 | +0.5% | 43,300 |
| 2023/12/14 | 1,690 | 1,701 | 1,685 | 1,690 | +10 | +0.6% | 31,100 |
| 2023/12/13 | 1,689 | 1,691 | 1,680 | 1,680 | -8 | -0.5% | 43,300 |
| 2023/12/12 | 1,722 | 1,724 | 1,683 | 1,688 | -32 | -1.9% | 106,300 |
| 2023/12/11 | 1,757 | 1,757 | 1,717 | 1,720 | -5 | -0.3% | 51,400 |
| 2023/12/08 | 1,735 | 1,780 | 1,714 | 1,725 | -20 | -1.1% | 102,100 |
| 2023/12/07 | 1,750 | 1,753 | 1,745 | 1,745 | -11 | -0.6% | 18,700 |
| 2023/12/06 | 1,736 | 1,760 | 1,735 | 1,756 | +20 | +1.2% | 17,200 |
| 2023/12/05 | 1,747 | 1,758 | 1,735 | 1,736 | -19 | -1.1% | 29,200 |
| 2023/12/04 | 1,760 | 1,762 | 1,751 | 1,755 | -6 | -0.3% | 12,500 |
| 2023/12/01 | 1,775 | 1,776 | 1,758 | 1,761 | +3 | +0.2% | 18,300 |
| 2023/11/30 | 1,751 | 1,762 | 1,746 | 1,758 | +7 | +0.4% | 20,900 |
| 2023/11/29 | 1,763 | 1,765 | 1,751 | 1,751 | -12 | -0.7% | 14,800 |
| 2023/11/28 | 1,758 | 1,768 | 1,756 | 1,763 | +3 | +0.2% | 14,300 |
| 2023/11/27 | 1,770 | 1,770 | 1,753 | 1,760 | -3 | -0.2% | 16,600 |
| 2023/11/24 | 1,754 | 1,767 | 1,754 | 1,763 | +11 | +0.6% | 11,500 |
| 2023/11/22 | 1,745 | 1,758 | 1,743 | 1,752 | +7 | +0.4% | 14,600 |
| 2023/11/21 | 1,756 | 1,760 | 1,744 | 1,745 | ±0 | ±0% | 19,900 |
| 2023/11/20 | 1,779 | 1,780 | 1,738 | 1,745 | -31 | -1.7% | 39,800 |
| 2023/11/17 | 1,750 | 1,776 | 1,750 | 1,776 | +26 | +1.5% | 26,300 |
| 2023/11/16 | 1,761 | 1,768 | 1,750 | 1,750 | -11 | -0.6% | 31,300 |
| 2023/11/15 | 1,766 | 1,771 | 1,752 | 1,761 | +6 | +0.3% | 22,500 |
| 2023/11/14 | 1,777 | 1,777 | 1,755 | 1,755 | -4 | -0.2% | 15,700 |
| 2023/11/13 | 1,775 | 1,775 | 1,746 | 1,759 | -1 | -0.1% | 30,000 |
| 2023/11/10 | 1,751 | 1,762 | 1,741 | 1,760 | +14 | +0.8% | 32,100 |
| 2023/11/09 | 1,732 | 1,781 | 1,720 | 1,746 | +36 | +2.1% | 56,900 |
| 2023/11/08 | 1,806 | 1,808 | 1,701 | 1,710 | -101 | -5.6% | 148,000 |
| 2023/11/07 | 1,823 | 1,843 | 1,806 | 1,811 | -17 | -0.9% | 30,200 |
| 2023/11/06 | 1,850 | 1,850 | 1,827 | 1,828 | -10 | -0.5% | 26,300 |
| 2023/11/02 | 1,847 | 1,850 | 1,820 | 1,838 | -7 | -0.4% | 21,200 |
| 2023/11/01 | 1,845 | 1,852 | 1,836 | 1,845 | +15 | +0.8% | 29,900 |
| 2023/10/31 | 1,791 | 1,830 | 1,791 | 1,830 | +39 | +2.2% | 26,500 |
| 2023/10/30 | 1,810 | 1,814 | 1,785 | 1,791 | -18 | -1% | 149,500 |
| 2023/10/27 | 1,790 | 1,810 | 1,790 | 1,809 | +19 | +1.1% | 19,500 |
| 2023/10/26 | 1,810 | 1,813 | 1,785 | 1,790 | -7 | -0.4% | 21,000 |
| 2023/10/25 | 1,796 | 1,811 | 1,793 | 1,797 | +8 | +0.4% | 28,400 |
| 2023/10/24 | 1,799 | 1,799 | 1,758 | 1,789 | +3 | +0.2% | 37,400 |
| 2023/10/23 | 1,806 | 1,807 | 1,786 | 1,786 | -17 | -0.9% | 24,300 |
| 2023/10/20 | 1,801 | 1,809 | 1,798 | 1,803 | +2 | +0.1% | 13,400 |
| 2023/10/19 | 1,795 | 1,810 | 1,793 | 1,801 | -3 | -0.2% | 13,500 |
| 2023/10/18 | 1,810 | 1,817 | 1,793 | 1,804 | +1 | +0.1% | 19,500 |
| 2023/10/17 | 1,837 | 1,837 | 1,793 | 1,803 | -8 | -0.4% | 27,800 |
| 2023/10/16 | 1,821 | 1,823 | 1,811 | 1,811 | -12 | -0.7% | 32,900 |
| 2023/10/13 | 1,833 | 1,833 | 1,816 | 1,823 | -16 | -0.9% | 30,000 |
| 2023/10/12 | 1,845 | 1,845 | 1,830 | 1,839 | -1 | -0.1% | 16,900 |
| 2023/10/11 | 1,856 | 1,856 | 1,830 | 1,840 | -25 | -1.3% | 18,600 |
| 2023/10/10 | 1,865 | 1,875 | 1,860 | 1,865 | +5 | +0.3% | 22,700 |
| 2023/10/06 | 1,844 | 1,862 | 1,841 | 1,860 | +21 | +1.1% | 25,600 |
| 2023/10/05 | 1,819 | 1,839 | 1,819 | 1,839 | +28 | +1.5% | 27,200 |
| 2023/10/04 | 1,810 | 1,823 | 1,800 | 1,811 | -6 | -0.3% | 56,200 |
101～
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニチバン」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 |
|---|---|---|---|---|---|---|---|---|
| ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| テイカ | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 大倉工 | 293,300円 | +6.5% | +10.8% | 3.75% | 8.25倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 新日製薬 | 166,300円 | +6.2% | +7.0% | 2.10% | 13.90倍 | 1.77倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
