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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,627 | 1,629 | 1,620 | 1,620 | ±0 | ±0% | 11,500 |
| 2022/08/25 | 1,625 | 1,627 | 1,619 | 1,620 | +2 | +0.1% | 9,100 |
| 2022/08/24 | 1,623 | 1,626 | 1,618 | 1,618 | -5 | -0.3% | 11,400 |
| 2022/08/23 | 1,630 | 1,630 | 1,620 | 1,623 | -8 | -0.5% | 7,000 |
| 2022/08/22 | 1,630 | 1,637 | 1,619 | 1,631 | -1 | -0.1% | 15,400 |
| 2022/08/19 | 1,638 | 1,638 | 1,631 | 1,632 | +1 | +0.1% | 9,700 |
| 2022/08/18 | 1,635 | 1,637 | 1,628 | 1,631 | -4 | -0.2% | 7,200 |
| 2022/08/17 | 1,635 | 1,641 | 1,626 | 1,635 | +9 | +0.6% | 20,900 |
| 2022/08/16 | 1,631 | 1,632 | 1,622 | 1,626 | -3 | -0.2% | 8,000 |
| 2022/08/15 | 1,630 | 1,630 | 1,616 | 1,629 | +12 | +0.7% | 11,200 |
| 2022/08/12 | 1,593 | 1,618 | 1,590 | 1,617 | +41 | +2.6% | 38,100 |
| 2022/08/10 | 1,582 | 1,582 | 1,570 | 1,576 | -2 | -0.1% | 31,200 |
| 2022/08/09 | 1,590 | 1,591 | 1,575 | 1,578 | -6 | -0.4% | 67,900 |
| 2022/08/08 | 1,615 | 1,631 | 1,581 | 1,584 | -27 | -1.7% | 75,000 |
| 2022/08/05 | 1,606 | 1,619 | 1,594 | 1,611 | +5 | +0.3% | 42,100 |
| 2022/08/04 | 1,622 | 1,623 | 1,606 | 1,606 | -16 | -1% | 23,000 |
| 2022/08/03 | 1,632 | 1,632 | 1,622 | 1,622 | -20 | -1.2% | 21,300 |
| 2022/08/02 | 1,671 | 1,671 | 1,642 | 1,642 | -29 | -1.7% | 25,100 |
| 2022/08/01 | 1,673 | 1,677 | 1,667 | 1,671 | -1 | -0.1% | 25,200 |
| 2022/07/29 | 1,669 | 1,678 | 1,663 | 1,672 | +3 | +0.2% | 21,700 |
| 2022/07/28 | 1,662 | 1,669 | 1,651 | 1,669 | +17 | +1% | 29,400 |
| 2022/07/27 | 1,664 | 1,664 | 1,652 | 1,652 | -8 | -0.5% | 12,200 |
| 2022/07/26 | 1,661 | 1,667 | 1,660 | 1,660 | -1 | -0.1% | 6,900 |
| 2022/07/25 | 1,668 | 1,669 | 1,659 | 1,661 | -2 | -0.1% | 10,700 |
| 2022/07/22 | 1,658 | 1,667 | 1,657 | 1,663 | +8 | +0.5% | 22,000 |
| 2022/07/21 | 1,650 | 1,662 | 1,649 | 1,655 | ±0 | ±0% | 21,600 |
| 2022/07/20 | 1,655 | 1,661 | 1,653 | 1,655 | -7 | -0.4% | 44,100 |
| 2022/07/19 | 1,663 | 1,666 | 1,653 | 1,662 | +7 | +0.4% | 22,900 |
| 2022/07/15 | 1,649 | 1,655 | 1,640 | 1,655 | +6 | +0.4% | 16,600 |
| 2022/07/14 | 1,648 | 1,654 | 1,645 | 1,649 | +4 | +0.2% | 13,800 |
| 2022/07/13 | 1,641 | 1,649 | 1,641 | 1,645 | +12 | +0.7% | 10,900 |
| 2022/07/12 | 1,640 | 1,640 | 1,631 | 1,633 | -6 | -0.4% | 10,900 |
| 2022/07/11 | 1,635 | 1,639 | 1,630 | 1,639 | +24 | +1.5% | 17,200 |
| 2022/07/08 | 1,633 | 1,638 | 1,615 | 1,615 | -20 | -1.2% | 30,500 |
| 2022/07/07 | 1,638 | 1,639 | 1,628 | 1,635 | +13 | +0.8% | 8,900 |
| 2022/07/06 | 1,632 | 1,633 | 1,622 | 1,622 | -9 | -0.6% | 12,200 |
| 2022/07/05 | 1,640 | 1,643 | 1,631 | 1,631 | -8 | -0.5% | 14,500 |
| 2022/07/04 | 1,629 | 1,639 | 1,623 | 1,639 | +22 | +1.4% | 13,200 |
| 2022/07/01 | 1,625 | 1,625 | 1,610 | 1,617 | +7 | +0.4% | 14,700 |
| 2022/06/30 | 1,613 | 1,621 | 1,610 | 1,610 | -3 | -0.2% | 18,800 |
| 2022/06/29 | 1,630 | 1,634 | 1,610 | 1,613 | -20 | -1.2% | 39,800 |
| 2022/06/28 | 1,627 | 1,635 | 1,627 | 1,633 | +8 | +0.5% | 11,600 |
| 2022/06/27 | 1,625 | 1,627 | 1,619 | 1,625 | +7 | +0.4% | 10,500 |
| 2022/06/24 | 1,621 | 1,627 | 1,618 | 1,618 | -3 | -0.2% | 11,100 |
| 2022/06/23 | 1,620 | 1,626 | 1,620 | 1,621 | +6 | +0.4% | 9,300 |
| 2022/06/22 | 1,624 | 1,629 | 1,613 | 1,615 | -1 | -0.1% | 14,900 |
| 2022/06/21 | 1,600 | 1,616 | 1,600 | 1,616 | +14 | +0.9% | 14,200 |
| 2022/06/20 | 1,625 | 1,625 | 1,601 | 1,602 | -12 | -0.7% | 12,100 |
| 2022/06/17 | 1,600 | 1,620 | 1,588 | 1,614 | +13 | +0.8% | 24,900 |
| 2022/06/16 | 1,607 | 1,617 | 1,601 | 1,601 | ±0 | ±0% | 13,000 |
701～
750
件表示中 / 3736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 | 188,900円 | +4.1% | +15.6% | 2.12% | 19.23倍 | 0.89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 | 114,900円 | +5.6% | +3.2% | 1.74% | 18.67倍 | 1.08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 |
| 一工薬 | 383,000円 | +9.2% | +4.6% | 3.13% | 11.46倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 日化産 | 190,300円 | -3.1% | -23.1% | 4.73% | 20.58倍 | 0.80倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
