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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,890 | 1,910 | 1,869 | 1,906 | +11 | +0.6% | 18,300 |
| 2024/04/25 | 1,921 | 1,921 | 1,895 | 1,895 | -23 | -1.2% | 14,600 |
| 2024/04/24 | 1,910 | 1,928 | 1,905 | 1,918 | +8 | +0.4% | 12,300 |
| 2024/04/23 | 1,927 | 1,929 | 1,905 | 1,910 | -17 | -0.9% | 13,400 |
| 2024/04/22 | 1,947 | 1,947 | 1,907 | 1,927 | +8 | +0.4% | 25,800 |
| 2024/04/19 | 1,963 | 1,963 | 1,890 | 1,919 | -47 | -2.4% | 32,000 |
| 2024/04/18 | 1,963 | 1,974 | 1,963 | 1,966 | +8 | +0.4% | 5,500 |
| 2024/04/17 | 1,968 | 1,970 | 1,955 | 1,958 | -12 | -0.6% | 22,300 |
| 2024/04/16 | 1,971 | 1,980 | 1,970 | 1,970 | -12 | -0.6% | 19,500 |
| 2024/04/15 | 1,968 | 1,984 | 1,968 | 1,982 | ±0 | ±0% | 11,400 |
| 2024/04/12 | 1,989 | 1,989 | 1,978 | 1,982 | -5 | -0.3% | 9,900 |
| 2024/04/11 | 1,972 | 1,987 | 1,970 | 1,987 | +9 | +0.5% | 15,500 |
| 2024/04/10 | 1,985 | 1,992 | 1,976 | 1,978 | -10 | -0.5% | 16,800 |
| 2024/04/09 | 1,982 | 1,988 | 1,970 | 1,988 | ±0 | ±0% | 19,400 |
| 2024/04/08 | 1,978 | 1,988 | 1,975 | 1,988 | +13 | +0.7% | 13,500 |
| 2024/04/05 | 1,958 | 1,987 | 1,947 | 1,975 | +16 | +0.8% | 23,600 |
| 2024/04/04 | 1,969 | 1,969 | 1,954 | 1,959 | -24 | -1.2% | 18,000 |
| 2024/04/03 | 1,967 | 1,989 | 1,954 | 1,983 | +6 | +0.3% | 22,000 |
| 2024/04/02 | 1,960 | 1,978 | 1,960 | 1,977 | +2 | +0.1% | 22,500 |
| 2024/04/01 | 1,988 | 1,992 | 1,975 | 1,975 | -9 | -0.5% | 19,100 |
| 2024/03/29 | 1,955 | 1,984 | 1,955 | 1,984 | +32 | +1.6% | 21,000 |
| 2024/03/28 | 1,969 | 1,982 | 1,942 | 1,952 | -38 | -1.9% | 37,200 |
| 2024/03/27 | 1,985 | 1,997 | 1,981 | 1,990 | +5 | +0.3% | 44,600 |
| 2024/03/26 | 1,980 | 1,987 | 1,976 | 1,985 | +7 | +0.4% | 22,900 |
| 2024/03/25 | 1,952 | 1,980 | 1,952 | 1,978 | +26 | +1.3% | 51,600 |
| 2024/03/22 | 1,930 | 1,952 | 1,928 | 1,952 | +24 | +1.2% | 34,900 |
| 2024/03/21 | 1,940 | 1,940 | 1,917 | 1,928 | -9 | -0.5% | 30,600 |
| 2024/03/19 | 1,928 | 1,940 | 1,920 | 1,937 | +9 | +0.5% | 27,900 |
| 2024/03/18 | 1,946 | 1,946 | 1,928 | 1,928 | -19 | -1% | 30,400 |
| 2024/03/15 | 1,920 | 1,947 | 1,903 | 1,947 | +15 | +0.8% | 79,900 |
| 2024/03/14 | 1,910 | 1,932 | 1,904 | 1,932 | +28 | +1.5% | 28,600 |
| 2024/03/13 | 1,909 | 1,914 | 1,894 | 1,904 | +2 | +0.1% | 18,800 |
| 2024/03/12 | 1,890 | 1,902 | 1,878 | 1,902 | +1 | +0.1% | 20,100 |
| 2024/03/11 | 1,904 | 1,907 | 1,890 | 1,901 | -6 | -0.3% | 21,300 |
| 2024/03/08 | 1,876 | 1,907 | 1,875 | 1,907 | +30 | +1.6% | 50,200 |
| 2024/03/07 | 1,876 | 1,888 | 1,868 | 1,877 | -3 | -0.2% | 36,200 |
| 2024/03/06 | 1,871 | 1,886 | 1,871 | 1,880 | -8 | -0.4% | 49,800 |
| 2024/03/05 | 1,876 | 1,892 | 1,870 | 1,888 | -2 | -0.1% | 29,200 |
| 2024/03/04 | 1,900 | 1,900 | 1,881 | 1,890 | +6 | +0.3% | 47,500 |
| 2024/03/01 | 1,897 | 1,897 | 1,870 | 1,884 | -8 | -0.4% | 27,000 |
| 2024/02/29 | 1,880 | 1,897 | 1,865 | 1,892 | +10 | +0.5% | 25,800 |
| 2024/02/28 | 1,877 | 1,888 | 1,876 | 1,882 | +5 | +0.3% | 27,200 |
| 2024/02/27 | 1,852 | 1,877 | 1,852 | 1,877 | +21 | +1.1% | 30,700 |
| 2024/02/26 | 1,849 | 1,864 | 1,849 | 1,856 | +14 | +0.8% | 32,900 |
| 2024/02/22 | 1,840 | 1,843 | 1,830 | 1,842 | -3 | -0.2% | 30,300 |
| 2024/02/21 | 1,848 | 1,857 | 1,830 | 1,845 | -12 | -0.6% | 30,700 |
| 2024/02/20 | 1,871 | 1,871 | 1,853 | 1,857 | -14 | -0.7% | 25,400 |
| 2024/02/19 | 1,857 | 1,871 | 1,850 | 1,871 | +19 | +1% | 21,300 |
| 2024/02/16 | 1,835 | 1,859 | 1,835 | 1,852 | +28 | +1.5% | 39,800 |
| 2024/02/15 | 1,868 | 1,869 | 1,823 | 1,824 | -45 | -2.4% | 41,800 |
1～
50
件表示中 / 3445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 | 190,600円 | +3.2% | +8.7% | 1.84% | 25.86倍 | 0.96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 |
| レック | 110,100円 | +8.2% | +47.9% | 1.82% | 47.99倍 | 1.09倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 森 六 | 267,600円 | +1.4% | +207.0% | 3.74% | 23.41倍 | 0.54倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 大倉工 | 309,000円 | +6.5% | +10.8% | 3.56% | 8.69倍 | 0.61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 |
| 保土谷 | 445,000円 | +8.5% | +2.1% | 1.69% | 14.72倍 | 0.78倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
