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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 310 | 317 | 310 | 313 | +2 | +0.6% | 13,000 |
| 2010/06/23 | 307 | 312 | 307 | 311 | -4 | -1.3% | 45,000 |
| 2010/06/22 | 323 | 327 | 312 | 315 | -11 | -3.4% | 96,000 |
| 2010/06/21 | 310 | 331 | 310 | 326 | +13 | +4.2% | 147,000 |
| 2010/06/18 | 306 | 315 | 299 | 313 | +10 | +3.3% | 61,000 |
| 2010/06/17 | 304 | 305 | 300 | 303 | +1 | +0.3% | 32,000 |
| 2010/06/16 | 302 | 304 | 301 | 302 | +3 | +1% | 22,000 |
| 2010/06/15 | 297 | 299 | 296 | 299 | +2 | +0.7% | 9,000 |
| 2010/06/14 | 298 | 298 | 293 | 297 | +4 | +1.4% | 14,000 |
| 2010/06/11 | 292 | 295 | 290 | 293 | +8 | +2.8% | 57,000 |
| 2010/06/10 | 286 | 290 | 285 | 285 | -1 | -0.3% | 19,000 |
| 2010/06/09 | 291 | 291 | 286 | 286 | ±0 | ±0% | 9,000 |
| 2010/06/08 | 290 | 291 | 286 | 286 | +1 | +0.4% | 12,000 |
| 2010/06/07 | 289 | 289 | 285 | 285 | -5 | -1.7% | 15,000 |
| 2010/06/04 | 290 | 290 | 289 | 290 | ±0 | ±0% | 15,000 |
| 2010/06/03 | 297 | 297 | 290 | 290 | +1 | +0.3% | 7,000 |
| 2010/06/02 | 285 | 289 | 285 | 289 | ±0 | ±0% | 9,000 |
| 2010/06/01 | 289 | 293 | 289 | 289 | +3 | +1% | 17,000 |
| 2010/05/31 | 285 | 288 | 282 | 286 | +2 | +0.7% | 28,000 |
| 2010/05/28 | 287 | 288 | 284 | 284 | +3 | +1.1% | 17,000 |
| 2010/05/27 | 281 | 283 | 280 | 281 | ±0 | ±0% | 38,000 |
| 2010/05/26 | 282 | 284 | 280 | 281 | ±0 | ±0% | 18,000 |
| 2010/05/25 | 292 | 292 | 279 | 281 | -11 | -3.8% | 42,000 |
| 2010/05/24 | 290 | 295 | 289 | 292 | +1 | +0.3% | 23,000 |
| 2010/05/21 | 293 | 293 | 289 | 291 | -9 | -3% | 30,000 |
| 2010/05/20 | 298 | 301 | 298 | 300 | -4 | -1.3% | 46,000 |
| 2010/05/19 | 300 | 304 | 300 | 304 | ±0 | ±0% | 44,000 |
| 2010/05/18 | 307 | 308 | 303 | 304 | -2 | -0.7% | 20,000 |
| 2010/05/17 | 304 | 308 | 303 | 306 | +2 | +0.7% | 29,000 |
| 2010/05/14 | 304 | 306 | 302 | 304 | +1 | +0.3% | 16,000 |
| 2010/05/13 | 304 | 306 | 301 | 303 | -1 | -0.3% | 29,000 |
| 2010/05/12 | 306 | 306 | 302 | 304 | +1 | +0.3% | 5,000 |
| 2010/05/11 | 304 | 306 | 303 | 303 | -1 | -0.3% | 26,000 |
| 2010/05/10 | 294 | 305 | 294 | 304 | +3 | +1% | 37,000 |
| 2010/05/07 | 306 | 306 | 298 | 301 | -9 | -2.9% | 39,000 |
| 2010/05/06 | 305 | 311 | 305 | 310 | -8 | -2.5% | 51,000 |
| 2010/04/30 | 317 | 319 | 316 | 318 | +1 | +0.3% | 19,000 |
| 2010/04/28 | 315 | 318 | 308 | 317 | -7 | -2.2% | 65,000 |
| 2010/04/27 | 324 | 325 | 324 | 324 | -1 | -0.3% | 9,000 |
| 2010/04/26 | 326 | 326 | 319 | 325 | +3 | +0.9% | 26,000 |
| 2010/04/23 | 319 | 324 | 319 | 322 | ±0 | ±0% | 18,000 |
| 2010/04/22 | 325 | 325 | 318 | 322 | -1 | -0.3% | 17,000 |
| 2010/04/21 | 320 | 324 | 320 | 323 | +1 | +0.3% | 16,000 |
| 2010/04/20 | 323 | 324 | 322 | 322 | -1 | -0.3% | 25,000 |
| 2010/04/19 | 321 | 323 | 321 | 323 | -3 | -0.9% | 24,000 |
| 2010/04/16 | 324 | 326 | 321 | 326 | +1 | +0.3% | 40,000 |
| 2010/04/15 | 322 | 326 | 322 | 325 | -1 | -0.3% | 11,000 |
| 2010/04/14 | 329 | 329 | 321 | 326 | -2 | -0.6% | 28,000 |
| 2010/04/13 | 327 | 329 | 324 | 328 | +4 | +1.2% | 70,000 |
| 2010/04/12 | 320 | 324 | 319 | 324 | +1 | +0.3% | 49,000 |
3401～
3450
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
