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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,946 | 1,947 | 1,934 | 1,946 | ±0 | ±0% | 9,100 |
| 2024/12/03 | 1,940 | 1,946 | 1,935 | 1,946 | +21 | +1.1% | 13,200 |
| 2024/12/02 | 1,944 | 1,944 | 1,925 | 1,925 | ±0 | ±0% | 13,000 |
| 2024/11/29 | 1,938 | 1,945 | 1,925 | 1,925 | -13 | -0.7% | 6,700 |
| 2024/11/28 | 1,913 | 1,938 | 1,910 | 1,938 | +19 | +1% | 9,100 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,919 | -17 | -0.9% | 8,100 |
| 2024/11/26 | 1,928 | 1,936 | 1,918 | 1,936 | +8 | +0.4% | 5,400 |
| 2024/11/25 | 1,947 | 1,947 | 1,928 | 1,928 | -1 | -0.1% | 7,600 |
| 2024/11/22 | 1,922 | 1,937 | 1,922 | 1,929 | +4 | +0.2% | 4,100 |
| 2024/11/21 | 1,931 | 1,940 | 1,923 | 1,925 | -4 | -0.2% | 5,400 |
| 2024/11/20 | 1,921 | 1,949 | 1,921 | 1,929 | +8 | +0.4% | 9,100 |
| 2024/11/19 | 1,915 | 1,934 | 1,915 | 1,921 | +7 | +0.4% | 7,000 |
| 2024/11/18 | 1,896 | 1,920 | 1,896 | 1,914 | +18 | +0.9% | 7,600 |
| 2024/11/15 | 1,928 | 1,928 | 1,896 | 1,896 | -9 | -0.5% | 9,300 |
| 2024/11/14 | 1,910 | 1,929 | 1,904 | 1,905 | +3 | +0.2% | 9,000 |
| 2024/11/13 | 1,923 | 1,929 | 1,902 | 1,902 | -24 | -1.2% | 14,100 |
| 2024/11/12 | 1,937 | 1,949 | 1,926 | 1,926 | -24 | -1.2% | 8,500 |
| 2024/11/11 | 1,931 | 1,950 | 1,931 | 1,950 | -10 | -0.5% | 17,100 |
| 2024/11/08 | 1,953 | 1,972 | 1,937 | 1,960 | +12 | +0.6% | 22,000 |
| 2024/11/07 | 1,931 | 1,950 | 1,931 | 1,948 | +26 | +1.4% | 12,300 |
| 2024/11/06 | 1,950 | 1,950 | 1,902 | 1,922 | -31 | -1.6% | 11,300 |
| 2024/11/05 | 1,917 | 1,953 | 1,901 | 1,953 | +26 | +1.3% | 10,800 |
| 2024/11/01 | 1,945 | 1,953 | 1,926 | 1,927 | -33 | -1.7% | 12,000 |
| 2024/10/31 | 1,928 | 1,969 | 1,928 | 1,960 | +32 | +1.7% | 16,000 |
| 2024/10/30 | 1,923 | 1,954 | 1,919 | 1,928 | +5 | +0.3% | 103,200 |
| 2024/10/29 | 1,906 | 1,936 | 1,906 | 1,923 | +13 | +0.7% | 12,900 |
| 2024/10/28 | 1,881 | 1,917 | 1,866 | 1,910 | +20 | +1.1% | 12,500 |
| 2024/10/25 | 1,917 | 1,917 | 1,890 | 1,890 | -27 | -1.4% | 12,700 |
| 2024/10/24 | 1,917 | 1,920 | 1,901 | 1,917 | -2 | -0.1% | 16,500 |
| 2024/10/23 | 1,931 | 1,938 | 1,903 | 1,919 | -11 | -0.6% | 8,200 |
| 2024/10/22 | 1,969 | 1,969 | 1,929 | 1,930 | -31 | -1.6% | 11,100 |
| 2024/10/21 | 1,968 | 1,974 | 1,954 | 1,961 | +3 | +0.2% | 16,300 |
| 2024/10/18 | 1,935 | 1,958 | 1,935 | 1,958 | +24 | +1.2% | 10,200 |
| 2024/10/17 | 1,924 | 1,937 | 1,922 | 1,934 | +6 | +0.3% | 10,300 |
| 2024/10/16 | 1,935 | 1,955 | 1,924 | 1,928 | -18 | -0.9% | 11,100 |
| 2024/10/15 | 1,943 | 1,946 | 1,925 | 1,946 | +24 | +1.2% | 7,600 |
| 2024/10/11 | 1,932 | 1,944 | 1,922 | 1,922 | -13 | -0.7% | 11,200 |
| 2024/10/10 | 1,928 | 1,941 | 1,926 | 1,935 | +7 | +0.4% | 8,600 |
| 2024/10/09 | 1,918 | 1,936 | 1,910 | 1,928 | +10 | +0.5% | 6,900 |
| 2024/10/08 | 1,910 | 1,922 | 1,907 | 1,918 | -2 | -0.1% | 8,000 |
| 2024/10/07 | 1,922 | 1,922 | 1,908 | 1,920 | ±0 | ±0% | 13,300 |
| 2024/10/04 | 1,932 | 1,932 | 1,913 | 1,920 | -12 | -0.6% | 12,700 |
| 2024/10/03 | 1,936 | 1,936 | 1,920 | 1,932 | +21 | +1.1% | 9,300 |
| 2024/10/02 | 1,909 | 1,932 | 1,907 | 1,911 | -17 | -0.9% | 15,000 |
| 2024/10/01 | 1,920 | 1,929 | 1,906 | 1,928 | +18 | +0.9% | 13,200 |
| 2024/09/30 | 1,956 | 1,957 | 1,910 | 1,910 | -56 | -2.8% | 17,400 |
| 2024/09/27 | 1,989 | 1,989 | 1,949 | 1,966 | -23 | -1.2% | 42,800 |
| 2024/09/26 | 1,950 | 1,997 | 1,950 | 1,989 | +16 | +0.8% | 79,000 |
| 2024/09/25 | 1,948 | 1,974 | 1,948 | 1,973 | +19 | +1% | 38,200 |
| 2024/09/24 | 1,947 | 1,955 | 1,929 | 1,954 | +14 | +0.7% | 34,500 |
1～
50
件表示中 / 3594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 | 194,600円 | +4.6% | +27.2% | 1.80% | 18.86倍 | 0.95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 |
| 新日製薬 | 190,500円 | +4.9% | +10.2% | 2.73% | 12.96倍 | 1.85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 |
| エステー | 149,400円 | +10.6% | +19.2% | 2.95% | 12.47倍 | 0.96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 |
| 北興化 | 130,900円 | +1.7% | -6.8% | 2.44% | 10.19倍 | 0.64倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 石原ケミカル | 251,000円 | +11.6% | +26.2% | 1.59% | 16.40倍 | 1.58倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
