ニチリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,890 | 3,905 | 3,840 | 3,880 | +10 | +0.3% | 22,500 |
| 2024/05/17 | 3,765 | 3,875 | 3,750 | 3,870 | +100 | +2.7% | 23,200 |
| 2024/05/16 | 3,805 | 3,820 | 3,770 | 3,770 | -5 | -0.1% | 10,400 |
| 2024/05/15 | 3,895 | 3,895 | 3,775 | 3,775 | -95 | -2.5% | 34,700 |
| 2024/05/14 | 3,890 | 3,895 | 3,830 | 3,870 | -20 | -0.5% | 19,900 |
| 2024/05/13 | 3,925 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 13,900 |
| 2024/05/10 | 3,930 | 3,945 | 3,870 | 3,910 | -35 | -0.9% | 18,900 |
| 2024/05/09 | 3,900 | 3,960 | 3,890 | 3,945 | +45 | +1.2% | 10,900 |
| 2024/05/08 | 3,915 | 3,930 | 3,900 | 3,900 | -5 | -0.1% | 5,400 |
| 2024/05/07 | 3,980 | 3,980 | 3,890 | 3,905 | -50 | -1.3% | 17,700 |
| 2024/05/02 | 3,935 | 3,975 | 3,925 | 3,955 | +20 | +0.5% | 8,000 |
| 2024/05/01 | 3,935 | 3,960 | 3,920 | 3,935 | -10 | -0.3% | 11,500 |
| 2024/04/30 | 3,925 | 3,945 | 3,905 | 3,945 | +85 | +2.2% | 18,400 |
| 2024/04/26 | 3,875 | 3,895 | 3,825 | 3,860 | -15 | -0.4% | 11,600 |
| 2024/04/25 | 3,895 | 3,950 | 3,870 | 3,875 | -20 | -0.5% | 22,200 |
| 2024/04/24 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 10,200 |
| 2024/04/23 | 3,895 | 3,910 | 3,820 | 3,850 | ±0 | ±0% | 12,800 |
| 2024/04/22 | 3,785 | 3,850 | 3,785 | 3,850 | +70 | +1.9% | 10,400 |
| 2024/04/19 | 3,805 | 3,805 | 3,710 | 3,780 | -20 | -0.5% | 23,400 |
| 2024/04/18 | 3,815 | 3,815 | 3,770 | 3,800 | -45 | -1.2% | 32,200 |
| 2024/04/17 | 3,890 | 3,890 | 3,820 | 3,845 | -40 | -1% | 16,200 |
| 2024/04/16 | 3,975 | 3,975 | 3,870 | 3,885 | -95 | -2.4% | 24,300 |
| 2024/04/15 | 3,975 | 3,980 | 3,900 | 3,980 | +5 | +0.1% | 13,300 |
| 2024/04/12 | 3,955 | 4,005 | 3,955 | 3,975 | +20 | +0.5% | 22,300 |
| 2024/04/11 | 3,955 | 4,010 | 3,955 | 3,955 | -20 | -0.5% | 22,800 |
| 2024/04/10 | 3,990 | 3,990 | 3,950 | 3,975 | -5 | -0.1% | 15,800 |
| 2024/04/09 | 3,925 | 4,010 | 3,915 | 3,980 | +55 | +1.4% | 37,500 |
| 2024/04/08 | 3,870 | 3,940 | 3,860 | 3,925 | +60 | +1.6% | 38,200 |
| 2024/04/05 | 3,760 | 3,865 | 3,730 | 3,865 | +75 | +2% | 29,500 |
| 2024/04/04 | 3,840 | 3,840 | 3,790 | 3,790 | ±0 | ±0% | 15,500 |
| 2024/04/03 | 3,695 | 3,820 | 3,695 | 3,790 | +80 | +2.2% | 26,300 |
| 2024/04/02 | 3,760 | 3,760 | 3,685 | 3,710 | -10 | -0.3% | 34,800 |
| 2024/04/01 | 3,895 | 3,895 | 3,715 | 3,720 | -110 | -2.9% | 76,700 |
| 2024/03/29 | 3,760 | 3,830 | 3,750 | 3,830 | +125 | +3.4% | 28,100 |
| 2024/03/28 | 3,665 | 3,760 | 3,665 | 3,705 | +70 | +1.9% | 34,000 |
| 2024/03/27 | 3,640 | 3,660 | 3,630 | 3,635 | -10 | -0.3% | 15,800 |
| 2024/03/26 | 3,605 | 3,645 | 3,600 | 3,645 | +40 | +1.1% | 8,700 |
| 2024/03/25 | 3,565 | 3,640 | 3,565 | 3,605 | +40 | +1.1% | 19,300 |
| 2024/03/22 | 3,600 | 3,610 | 3,540 | 3,565 | -15 | -0.4% | 13,500 |
| 2024/03/21 | 3,550 | 3,580 | 3,535 | 3,580 | +60 | +1.7% | 18,400 |
| 2024/03/19 | 3,520 | 3,530 | 3,485 | 3,520 | ±0 | ±0% | 11,800 |
| 2024/03/18 | 3,515 | 3,530 | 3,490 | 3,520 | +10 | +0.3% | 13,800 |
| 2024/03/15 | 3,535 | 3,535 | 3,500 | 3,510 | -10 | -0.3% | 6,300 |
| 2024/03/14 | 3,495 | 3,520 | 3,480 | 3,520 | +25 | +0.7% | 6,000 |
| 2024/03/13 | 3,505 | 3,540 | 3,475 | 3,495 | +35 | +1% | 10,700 |
| 2024/03/12 | 3,495 | 3,495 | 3,425 | 3,460 | -55 | -1.6% | 24,200 |
| 2024/03/11 | 3,530 | 3,555 | 3,480 | 3,515 | -60 | -1.7% | 27,500 |
| 2024/03/08 | 3,540 | 3,575 | 3,535 | 3,575 | +55 | +1.6% | 13,600 |
| 2024/03/07 | 3,610 | 3,650 | 3,515 | 3,520 | -85 | -2.4% | 38,500 |
| 2024/03/06 | 3,630 | 3,645 | 3,585 | 3,605 | -25 | -0.7% | 12,400 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ニチリン」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 |
|---|---|---|---|---|---|---|---|---|
| ニチリン | 388,000円 | +1.9% | -9.9% | 3.87% | 9.85倍 | 1.02倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| オカモト | 460,000円 | +4.6% | -14.0% | 2.61% | 12.04倍 | 0.91倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
| バンドー | 182,800円 | +1.6% | +14.1% | 4.16% | 12.07倍 | 0.92倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| 西川ゴム | 195,000円 | -6.7% | -25.6% | 2.56% | 8.18倍 | 0.44倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| フコク | 190,600円 | +4.7% | +17.2% | 3.93% | 8.19倍 | 0.78倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
市場注目の銘柄
チャート関連のコラム
