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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,620 | 1,620 | 1,601 | 1,601 | -9 | -0.6% | 17,400 |
| 2022/06/14 | 1,601 | 1,623 | 1,601 | 1,610 | -3 | -0.2% | 19,800 |
| 2022/06/13 | 1,611 | 1,618 | 1,610 | 1,613 | +2 | +0.1% | 15,000 |
| 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 |
751～
800
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
