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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,995 | 1,998 | 1,990 | 1,993 | +2 | +0.1% | 6,500 |
| 2025/08/20 | 2,006 | 2,011 | 1,991 | 1,991 | -7 | -0.4% | 11,200 |
| 2025/08/19 | 1,994 | 2,005 | 1,984 | 1,998 | +3 | +0.2% | 21,000 |
| 2025/08/18 | 2,000 | 2,018 | 1,995 | 1,995 | -15 | -0.7% | 18,900 |
| 2025/08/15 | 2,006 | 2,015 | 1,993 | 2,010 | -3 | -0.1% | 15,200 |
| 2025/08/14 | 2,001 | 2,014 | 1,999 | 2,013 | -11 | -0.5% | 12,400 |
| 2025/08/13 | 2,015 | 2,031 | 2,005 | 2,024 | -5 | -0.2% | 16,200 |
| 2025/08/12 | 2,026 | 2,036 | 2,000 | 2,029 | +8 | +0.4% | 25,000 |
| 2025/08/08 | 2,018 | 2,026 | 1,960 | 2,021 | +8 | +0.4% | 29,900 |
| 2025/08/07 | 2,015 | 2,029 | 2,010 | 2,013 | -11 | -0.5% | 9,300 |
| 2025/08/06 | 2,001 | 2,028 | 2,001 | 2,024 | +23 | +1.1% | 10,800 |
| 2025/08/05 | 2,009 | 2,020 | 2,001 | 2,001 | -8 | -0.4% | 8,200 |
| 2025/08/04 | 2,007 | 2,020 | 2,003 | 2,009 | -11 | -0.5% | 11,000 |
| 2025/08/01 | 2,016 | 2,023 | 2,001 | 2,020 | +5 | +0.2% | 21,200 |
| 2025/07/31 | 1,991 | 2,015 | 1,991 | 2,015 | +35 | +1.8% | 9,100 |
| 2025/07/30 | 1,973 | 2,002 | 1,970 | 1,980 | +5 | +0.3% | 21,800 |
| 2025/07/29 | 1,991 | 2,005 | 1,973 | 1,975 | -31 | -1.5% | 15,400 |
| 2025/07/28 | 2,000 | 2,018 | 1,998 | 2,006 | +9 | +0.5% | 14,600 |
| 2025/07/25 | 2,000 | 2,007 | 1,986 | 1,997 | -1 | -0.1% | 14,800 |
| 2025/07/24 | 1,996 | 2,010 | 1,986 | 1,998 | -1 | -0.1% | 17,200 |
| 2025/07/23 | 2,001 | 2,024 | 1,988 | 1,999 | -7 | -0.3% | 33,500 |
| 2025/07/22 | 1,998 | 2,038 | 1,988 | 2,006 | +35 | +1.8% | 72,600 |
| 2025/07/18 | 1,926 | 1,971 | 1,921 | 1,971 | +50 | +2.6% | 34,500 |
| 2025/07/17 | 1,900 | 1,923 | 1,900 | 1,921 | +22 | +1.2% | 17,200 |
| 2025/07/16 | 1,895 | 1,911 | 1,895 | 1,899 | +4 | +0.2% | 13,800 |
| 2025/07/15 | 1,895 | 1,903 | 1,890 | 1,895 | +2 | +0.1% | 5,800 |
| 2025/07/14 | 1,890 | 1,908 | 1,890 | 1,893 | +3 | +0.2% | 8,900 |
| 2025/07/11 | 1,900 | 1,906 | 1,886 | 1,890 | +11 | +0.6% | 6,800 |
| 2025/07/10 | 1,900 | 1,907 | 1,879 | 1,879 | -16 | -0.8% | 26,100 |
| 2025/07/09 | 1,885 | 1,912 | 1,885 | 1,895 | +5 | +0.3% | 8,700 |
| 2025/07/08 | 1,895 | 1,896 | 1,878 | 1,890 | +1 | +0.1% | 13,900 |
| 2025/07/07 | 1,911 | 1,911 | 1,889 | 1,889 | -13 | -0.7% | 10,400 |
| 2025/07/04 | 1,918 | 1,918 | 1,902 | 1,902 | -1 | -0.1% | 6,500 |
| 2025/07/03 | 1,905 | 1,912 | 1,899 | 1,903 | -7 | -0.4% | 13,400 |
| 2025/07/02 | 1,917 | 1,929 | 1,910 | 1,910 | -3 | -0.2% | 12,500 |
| 2025/07/01 | 1,930 | 1,932 | 1,913 | 1,913 | -22 | -1.1% | 14,100 |
| 2025/06/30 | 1,971 | 1,974 | 1,935 | 1,935 | -28 | -1.4% | 15,500 |
| 2025/06/27 | 1,945 | 1,966 | 1,945 | 1,963 | +15 | +0.8% | 10,100 |
| 2025/06/26 | 1,932 | 1,948 | 1,929 | 1,948 | +16 | +0.8% | 9,100 |
| 2025/06/25 | 1,950 | 1,951 | 1,920 | 1,932 | +1 | +0.1% | 16,000 |
| 2025/06/24 | 1,944 | 1,948 | 1,930 | 1,931 | +17 | +0.9% | 4,200 |
| 2025/06/23 | 1,912 | 1,938 | 1,912 | 1,914 | +3 | +0.2% | 11,100 |
| 2025/06/20 | 1,962 | 1,969 | 1,911 | 1,911 | -61 | -3.1% | 42,500 |
| 2025/06/19 | 1,974 | 1,974 | 1,953 | 1,972 | +11 | +0.6% | 6,000 |
| 2025/06/18 | 1,952 | 1,971 | 1,952 | 1,961 | +9 | +0.5% | 5,500 |
| 2025/06/17 | 1,968 | 1,970 | 1,951 | 1,952 | -11 | -0.6% | 6,200 |
| 2025/06/16 | 1,950 | 1,971 | 1,949 | 1,963 | +21 | +1.1% | 7,700 |
| 2025/06/13 | 1,952 | 1,952 | 1,934 | 1,942 | -10 | -0.5% | 12,500 |
| 2025/06/12 | 1,960 | 1,960 | 1,944 | 1,952 | +6 | +0.3% | 8,100 |
| 2025/06/11 | 1,934 | 1,954 | 1,934 | 1,946 | +11 | +0.6% | 7,900 |
1～
50
件表示中 / 3767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 | 199,600円 | +4.1% | +15.6% | 2.00% | 20.32倍 | 0.94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 |
| コ タ | 138,900円 | +3.1% | +6.2% | 1.44% | 28.17倍 | 3.44倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 東洋合成 | 522,000円 | +7.3% | -24.9% | 0.77% | 18.02倍 | 1.67倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 大日塗 | 130,200円 | +26.9% | +1.9% | 4.45% | 10.93倍 | 0.57倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| エステー | 160,800円 | +9.5% | +34.4% | 2.74% | 20.97倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
