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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,616 | 1,621 | 1,611 | 1,611 | -22 | -1.3% | 26,900 |
| 2022/06/09 | 1,635 | 1,644 | 1,632 | 1,633 | -4 | -0.2% | 16,800 |
| 2022/06/08 | 1,636 | 1,643 | 1,635 | 1,637 | +12 | +0.7% | 18,900 |
| 2022/06/07 | 1,612 | 1,628 | 1,612 | 1,625 | +10 | +0.6% | 16,600 |
| 2022/06/06 | 1,612 | 1,618 | 1,610 | 1,615 | ±0 | ±0% | 16,600 |
| 2022/06/03 | 1,613 | 1,622 | 1,612 | 1,615 | +2 | +0.1% | 11,400 |
| 2022/06/02 | 1,617 | 1,618 | 1,610 | 1,613 | -5 | -0.3% | 21,800 |
| 2022/06/01 | 1,620 | 1,628 | 1,616 | 1,618 | +3 | +0.2% | 15,200 |
| 2022/05/31 | 1,630 | 1,637 | 1,613 | 1,615 | +3 | +0.2% | 17,400 |
| 2022/05/30 | 1,642 | 1,649 | 1,612 | 1,612 | -19 | -1.2% | 40,700 |
| 2022/05/27 | 1,633 | 1,637 | 1,618 | 1,631 | -2 | -0.1% | 23,700 |
| 2022/05/26 | 1,642 | 1,661 | 1,633 | 1,633 | -35 | -2.1% | 12,900 |
| 2022/05/25 | 1,663 | 1,673 | 1,632 | 1,668 | +18 | +1.1% | 26,800 |
| 2022/05/24 | 1,666 | 1,666 | 1,650 | 1,650 | -30 | -1.8% | 7,700 |
| 2022/05/23 | 1,655 | 1,680 | 1,655 | 1,680 | +46 | +2.8% | 12,600 |
| 2022/05/20 | 1,626 | 1,634 | 1,621 | 1,634 | +8 | +0.5% | 14,700 |
| 2022/05/19 | 1,632 | 1,644 | 1,622 | 1,626 | -24 | -1.5% | 12,100 |
| 2022/05/18 | 1,645 | 1,657 | 1,630 | 1,650 | +5 | +0.3% | 10,000 |
| 2022/05/17 | 1,645 | 1,655 | 1,629 | 1,645 | ±0 | ±0% | 14,600 |
| 2022/05/16 | 1,680 | 1,680 | 1,632 | 1,645 | -14 | -0.8% | 17,000 |
| 2022/05/13 | 1,618 | 1,729 | 1,612 | 1,659 | +52 | +3.2% | 43,900 |
| 2022/05/12 | 1,653 | 1,653 | 1,607 | 1,607 | -48 | -2.9% | 42,000 |
| 2022/05/11 | 1,706 | 1,710 | 1,645 | 1,655 | -55 | -3.2% | 34,900 |
| 2022/05/10 | 1,714 | 1,732 | 1,705 | 1,710 | -17 | -1% | 8,700 |
| 2022/05/09 | 1,720 | 1,746 | 1,718 | 1,727 | +9 | +0.5% | 14,700 |
| 2022/05/06 | 1,740 | 1,740 | 1,701 | 1,718 | -22 | -1.3% | 17,800 |
| 2022/05/02 | 1,744 | 1,744 | 1,729 | 1,740 | -4 | -0.2% | 9,000 |
| 2022/04/28 | 1,689 | 1,755 | 1,689 | 1,744 | +69 | +4.1% | 26,800 |
| 2022/04/27 | 1,700 | 1,710 | 1,665 | 1,675 | -35 | -2% | 35,500 |
| 2022/04/26 | 1,694 | 1,712 | 1,692 | 1,710 | +21 | +1.2% | 7,600 |
| 2022/04/25 | 1,713 | 1,713 | 1,680 | 1,689 | -14 | -0.8% | 11,000 |
| 2022/04/22 | 1,700 | 1,716 | 1,698 | 1,703 | -12 | -0.7% | 5,300 |
| 2022/04/21 | 1,702 | 1,715 | 1,695 | 1,715 | +3 | +0.2% | 10,700 |
| 2022/04/20 | 1,717 | 1,717 | 1,695 | 1,712 | +9 | +0.5% | 10,800 |
| 2022/04/19 | 1,700 | 1,707 | 1,692 | 1,703 | +11 | +0.7% | 8,100 |
| 2022/04/18 | 1,711 | 1,711 | 1,676 | 1,692 | -21 | -1.2% | 9,800 |
| 2022/04/15 | 1,692 | 1,716 | 1,686 | 1,713 | +10 | +0.6% | 7,000 |
| 2022/04/14 | 1,690 | 1,703 | 1,688 | 1,703 | +19 | +1.1% | 5,800 |
| 2022/04/13 | 1,654 | 1,687 | 1,654 | 1,684 | +30 | +1.8% | 14,700 |
| 2022/04/12 | 1,676 | 1,683 | 1,654 | 1,654 | -33 | -2% | 18,400 |
| 2022/04/11 | 1,693 | 1,702 | 1,680 | 1,687 | -16 | -0.9% | 13,900 |
| 2022/04/08 | 1,708 | 1,713 | 1,691 | 1,703 | -5 | -0.3% | 19,700 |
| 2022/04/07 | 1,716 | 1,716 | 1,696 | 1,708 | -9 | -0.5% | 14,200 |
| 2022/04/06 | 1,733 | 1,733 | 1,711 | 1,717 | -18 | -1% | 10,600 |
| 2022/04/05 | 1,734 | 1,735 | 1,726 | 1,735 | +1 | +0.1% | 8,400 |
| 2022/04/04 | 1,708 | 1,736 | 1,708 | 1,734 | +28 | +1.6% | 11,400 |
| 2022/04/01 | 1,703 | 1,706 | 1,683 | 1,706 | +6 | +0.4% | 21,300 |
| 2022/03/31 | 1,720 | 1,727 | 1,700 | 1,700 | -31 | -1.8% | 15,700 |
| 2022/03/30 | 1,730 | 1,731 | 1,705 | 1,731 | -9 | -0.5% | 17,500 |
| 2022/03/29 | 1,740 | 1,742 | 1,733 | 1,740 | +2 | +0.1% | 43,100 |
701～
750
件表示中 / 3683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 | 203,900円 | +4.6% | +27.2% | 1.72% | 19.77倍 | 0.99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 | 140,900円 | +1.8% | -8.9% | 1.42% | 30.84倍 | 3.90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 |
| 有沢製 | 126,600円 | +16.8% | +236.0% | 6.64% | 12.01倍 | 0.87倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 55,600円 | +5.0% | -2.0% | 6.12% | 6.94倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 堺化学 | 242,000円 | +2.3% | +95.7% | 5.58% | 7.70倍 | 0.52倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
