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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/28 | 1,740 | 1,742 | 1,733 | 1,738 | -2 | -0.1% | 20,700 |
| 2022/03/25 | 1,752 | 1,753 | 1,736 | 1,740 | -18 | -1% | 22,100 |
| 2022/03/24 | 1,735 | 1,758 | 1,729 | 1,758 | +23 | +1.3% | 22,800 |
| 2022/03/23 | 1,750 | 1,750 | 1,735 | 1,735 | -5 | -0.3% | 28,200 |
| 2022/03/22 | 1,758 | 1,758 | 1,736 | 1,740 | +4 | +0.2% | 22,600 |
| 2022/03/18 | 1,740 | 1,745 | 1,734 | 1,736 | -5 | -0.3% | 30,200 |
| 2022/03/17 | 1,750 | 1,764 | 1,732 | 1,741 | -9 | -0.5% | 35,400 |
| 2022/03/16 | 1,797 | 1,797 | 1,750 | 1,750 | -42 | -2.3% | 28,900 |
| 2022/03/15 | 1,800 | 1,803 | 1,785 | 1,792 | +6 | +0.3% | 15,700 |
| 2022/03/14 | 1,796 | 1,805 | 1,781 | 1,786 | -4 | -0.2% | 13,800 |
| 2022/03/11 | 1,767 | 1,805 | 1,766 | 1,790 | -7 | -0.4% | 16,700 |
| 2022/03/10 | 1,802 | 1,805 | 1,780 | 1,797 | +21 | +1.2% | 20,100 |
| 2022/03/09 | 1,775 | 1,797 | 1,769 | 1,776 | -3 | -0.2% | 14,700 |
| 2022/03/08 | 1,748 | 1,779 | 1,748 | 1,779 | +23 | +1.3% | 17,200 |
| 2022/03/07 | 1,745 | 1,768 | 1,735 | 1,756 | +11 | +0.6% | 13,900 |
| 2022/03/04 | 1,750 | 1,764 | 1,745 | 1,745 | -8 | -0.5% | 8,100 |
| 2022/03/03 | 1,770 | 1,780 | 1,753 | 1,753 | +5 | +0.3% | 7,000 |
| 2022/03/02 | 1,745 | 1,766 | 1,745 | 1,748 | -24 | -1.4% | 9,900 |
| 2022/03/01 | 1,808 | 1,808 | 1,762 | 1,772 | -8 | -0.4% | 13,800 |
| 2022/02/28 | 1,781 | 1,807 | 1,775 | 1,780 | -2 | -0.1% | 18,700 |
| 2022/02/25 | 1,800 | 1,800 | 1,774 | 1,782 | -3 | -0.2% | 12,100 |
| 2022/02/24 | 1,764 | 1,785 | 1,754 | 1,785 | +22 | +1.2% | 10,400 |
| 2022/02/22 | 1,780 | 1,786 | 1,762 | 1,763 | -26 | -1.5% | 6,900 |
| 2022/02/21 | 1,794 | 1,794 | 1,770 | 1,789 | +12 | +0.7% | 10,300 |
| 2022/02/18 | 1,769 | 1,778 | 1,762 | 1,777 | +11 | +0.6% | 6,600 |
| 2022/02/17 | 1,783 | 1,783 | 1,766 | 1,766 | -5 | -0.3% | 6,000 |
| 2022/02/16 | 1,784 | 1,784 | 1,768 | 1,771 | +18 | +1% | 10,000 |
| 2022/02/15 | 1,771 | 1,781 | 1,753 | 1,753 | -6 | -0.3% | 14,700 |
| 2022/02/14 | 1,761 | 1,773 | 1,748 | 1,759 | ±0 | ±0% | 13,100 |
| 2022/02/10 | 1,769 | 1,771 | 1,753 | 1,759 | -10 | -0.6% | 23,000 |
| 2022/02/09 | 1,787 | 1,787 | 1,757 | 1,769 | +6 | +0.3% | 7,300 |
| 2022/02/08 | 1,740 | 1,780 | 1,740 | 1,763 | +36 | +2.1% | 14,500 |
| 2022/02/07 | 1,750 | 1,770 | 1,727 | 1,727 | -24 | -1.4% | 9,000 |
| 2022/02/04 | 1,755 | 1,769 | 1,743 | 1,751 | +1 | +0.1% | 9,100 |
| 2022/02/03 | 1,786 | 1,786 | 1,750 | 1,750 | -48 | -2.7% | 13,800 |
| 2022/02/02 | 1,743 | 1,800 | 1,743 | 1,798 | +64 | +3.7% | 12,900 |
| 2022/02/01 | 1,771 | 1,772 | 1,734 | 1,734 | -26 | -1.5% | 8,900 |
| 2022/01/31 | 1,728 | 1,760 | 1,725 | 1,760 | +43 | +2.5% | 6,000 |
| 2022/01/28 | 1,712 | 1,717 | 1,700 | 1,717 | +27 | +1.6% | 8,600 |
| 2022/01/27 | 1,729 | 1,730 | 1,690 | 1,690 | -29 | -1.7% | 25,100 |
| 2022/01/26 | 1,743 | 1,746 | 1,719 | 1,719 | -16 | -0.9% | 11,000 |
| 2022/01/25 | 1,794 | 1,794 | 1,702 | 1,735 | -56 | -3.1% | 25,600 |
| 2022/01/24 | 1,753 | 1,791 | 1,743 | 1,791 | +38 | +2.2% | 7,500 |
| 2022/01/21 | 1,718 | 1,753 | 1,717 | 1,753 | +34 | +2% | 9,600 |
| 2022/01/20 | 1,733 | 1,750 | 1,719 | 1,719 | -1 | -0.1% | 14,800 |
| 2022/01/19 | 1,754 | 1,759 | 1,720 | 1,720 | -35 | -2% | 16,400 |
| 2022/01/18 | 1,777 | 1,777 | 1,755 | 1,755 | -10 | -0.6% | 7,800 |
801～
850
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 | 188,000円 | +4.1% | +15.6% | 2.13% | 19.14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 | 115,500円 | +5.6% | +3.2% | 1.73% | 18.77倍 | 1.09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 | 385,000円 | +9.2% | +4.6% | 3.12% | 11.52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 | 189,900円 | -3.1% | -23.1% | 4.74% | 20.54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 | 136,900円 | +2.8% | +0.2% | 2.92% | 9.36倍 | 0.78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
