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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,830 | 1,866 | 1,830 | 1,860 | +34 | +1.9% | 26,700 |
| 2022/12/26 | 1,820 | 1,826 | 1,811 | 1,826 | +14 | +0.8% | 12,200 |
| 2022/12/23 | 1,782 | 1,814 | 1,777 | 1,812 | +12 | +0.7% | 12,700 |
| 2022/12/22 | 1,795 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 8,900 |
| 2022/12/21 | 1,790 | 1,800 | 1,779 | 1,787 | -7 | -0.4% | 21,100 |
| 2022/12/20 | 1,799 | 1,809 | 1,778 | 1,794 | +8 | +0.4% | 27,900 |
| 2022/12/19 | 1,767 | 1,797 | 1,767 | 1,786 | +27 | +1.5% | 18,800 |
| 2022/12/16 | 1,739 | 1,769 | 1,735 | 1,759 | +20 | +1.2% | 23,500 |
| 2022/12/15 | 1,733 | 1,750 | 1,730 | 1,739 | +3 | +0.2% | 11,500 |
| 2022/12/14 | 1,730 | 1,738 | 1,730 | 1,736 | +7 | +0.4% | 7,500 |
| 2022/12/13 | 1,746 | 1,759 | 1,729 | 1,729 | -16 | -0.9% | 17,200 |
| 2022/12/12 | 1,721 | 1,745 | 1,714 | 1,745 | +42 | +2.5% | 7,700 |
| 2022/12/09 | 1,707 | 1,723 | 1,703 | 1,703 | -11 | -0.6% | 10,800 |
| 2022/12/08 | 1,693 | 1,723 | 1,693 | 1,714 | +21 | +1.2% | 15,100 |
| 2022/12/07 | 1,688 | 1,706 | 1,687 | 1,693 | +5 | +0.3% | 16,300 |
| 2022/12/06 | 1,700 | 1,705 | 1,687 | 1,688 | -24 | -1.4% | 10,600 |
| 2022/12/05 | 1,717 | 1,717 | 1,703 | 1,712 | -5 | -0.3% | 9,400 |
| 2022/12/02 | 1,735 | 1,735 | 1,705 | 1,717 | -30 | -1.7% | 20,100 |
| 2022/12/01 | 1,774 | 1,780 | 1,745 | 1,747 | -7 | -0.4% | 13,700 |
| 2022/11/30 | 1,771 | 1,771 | 1,749 | 1,754 | -6 | -0.3% | 12,800 |
| 2022/11/29 | 1,795 | 1,796 | 1,758 | 1,760 | -54 | -3% | 17,500 |
| 2022/11/28 | 1,817 | 1,822 | 1,800 | 1,814 | -3 | -0.2% | 15,800 |
| 2022/11/25 | 1,815 | 1,817 | 1,800 | 1,817 | +4 | +0.2% | 10,600 |
| 2022/11/24 | 1,785 | 1,817 | 1,776 | 1,813 | +31 | +1.7% | 26,100 |
| 2022/11/22 | 1,771 | 1,784 | 1,771 | 1,782 | +11 | +0.6% | 14,400 |
| 2022/11/21 | 1,780 | 1,785 | 1,766 | 1,771 | -4 | -0.2% | 14,100 |
| 2022/11/18 | 1,760 | 1,775 | 1,752 | 1,775 | +23 | +1.3% | 26,100 |
| 2022/11/17 | 1,727 | 1,754 | 1,727 | 1,752 | +12 | +0.7% | 10,900 |
| 2022/11/16 | 1,732 | 1,740 | 1,723 | 1,740 | +6 | +0.3% | 6,800 |
| 2022/11/15 | 1,716 | 1,734 | 1,716 | 1,734 | +10 | +0.6% | 6,000 |
| 2022/11/14 | 1,748 | 1,748 | 1,724 | 1,724 | -29 | -1.7% | 8,800 |
| 2022/11/11 | 1,751 | 1,753 | 1,741 | 1,753 | +10 | +0.6% | 30,700 |
| 2022/11/10 | 1,732 | 1,743 | 1,716 | 1,743 | -2 | -0.1% | 21,500 |
| 2022/11/09 | 1,730 | 1,751 | 1,726 | 1,745 | +29 | +1.7% | 27,500 |
| 2022/11/08 | 1,721 | 1,730 | 1,705 | 1,716 | +11 | +0.6% | 35,100 |
| 2022/11/07 | 1,697 | 1,722 | 1,680 | 1,705 | +36 | +2.2% | 37,400 |
| 2022/11/04 | 1,700 | 1,713 | 1,650 | 1,669 | -44 | -2.6% | 35,400 |
| 2022/11/02 | 1,710 | 1,726 | 1,708 | 1,713 | +1 | +0.1% | 73,800 |
| 2022/11/01 | 1,717 | 1,725 | 1,706 | 1,712 | +13 | +0.8% | 22,500 |
| 2022/10/31 | 1,713 | 1,722 | 1,692 | 1,699 | -5 | -0.3% | 31,100 |
| 2022/10/28 | 1,680 | 1,718 | 1,680 | 1,704 | +13 | +0.8% | 95,500 |
| 2022/10/27 | 1,678 | 1,700 | 1,672 | 1,691 | +11 | +0.7% | 25,100 |
| 2022/10/26 | 1,689 | 1,697 | 1,674 | 1,680 | -3 | -0.2% | 27,000 |
| 2022/10/25 | 1,679 | 1,690 | 1,675 | 1,683 | +13 | +0.8% | 24,400 |
| 2022/10/24 | 1,685 | 1,687 | 1,669 | 1,670 | -11 | -0.7% | 29,900 |
| 2022/10/21 | 1,687 | 1,687 | 1,675 | 1,681 | -7 | -0.4% | 22,900 |
| 2022/10/20 | 1,674 | 1,690 | 1,672 | 1,688 | +14 | +0.8% | 30,400 |
| 2022/10/19 | 1,653 | 1,677 | 1,653 | 1,674 | +21 | +1.3% | 22,300 |
| 2022/10/18 | 1,633 | 1,662 | 1,633 | 1,653 | +34 | +2.1% | 32,900 |
| 2022/10/17 | 1,634 | 1,635 | 1,619 | 1,619 | -12 | -0.7% | 7,700 |
651～
700
件表示中 / 3768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 | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31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 |
| レック | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58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 |
| ラサ工 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
