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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,783 | 1,790 | 1,765 | 1,765 | -5 | -0.3% | 3,800 |
| 2022/01/14 | 1,770 | 1,780 | 1,756 | 1,770 | ±0 | ±0% | 11,100 |
| 2022/01/13 | 1,795 | 1,795 | 1,770 | 1,770 | -23 | -1.3% | 8,000 |
| 2022/01/12 | 1,775 | 1,799 | 1,775 | 1,793 | +12 | +0.7% | 11,100 |
| 2022/01/11 | 1,781 | 1,784 | 1,766 | 1,781 | ±0 | ±0% | 10,300 |
| 2022/01/07 | 1,776 | 1,791 | 1,775 | 1,781 | +9 | +0.5% | 9,500 |
| 2022/01/06 | 1,793 | 1,795 | 1,772 | 1,772 | -22 | -1.2% | 12,300 |
| 2022/01/05 | 1,796 | 1,797 | 1,787 | 1,794 | -2 | -0.1% | 9,800 |
| 2022/01/04 | 1,814 | 1,814 | 1,790 | 1,796 | +3 | +0.2% | 16,800 |
| 2021/12/30 | 1,808 | 1,808 | 1,792 | 1,793 | -15 | -0.8% | 8,600 |
| 2021/12/29 | 1,827 | 1,827 | 1,801 | 1,808 | -10 | -0.6% | 20,200 |
| 2021/12/28 | 1,814 | 1,818 | 1,803 | 1,818 | +14 | +0.8% | 13,600 |
| 2021/12/27 | 1,810 | 1,825 | 1,791 | 1,804 | +4 | +0.2% | 21,800 |
| 2021/12/24 | 1,796 | 1,803 | 1,787 | 1,800 | +7 | +0.4% | 6,800 |
| 2021/12/23 | 1,792 | 1,797 | 1,776 | 1,793 | +28 | +1.6% | 7,900 |
| 2021/12/22 | 1,791 | 1,820 | 1,750 | 1,765 | -25 | -1.4% | 18,100 |
| 2021/12/21 | 1,795 | 1,804 | 1,784 | 1,790 | -5 | -0.3% | 12,800 |
| 2021/12/20 | 1,825 | 1,825 | 1,793 | 1,795 | -39 | -2.1% | 13,900 |
851～
900
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
