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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,840 | 1,843 | 1,830 | 1,842 | -3 | -0.2% | 30,300 |
| 2024/02/21 | 1,848 | 1,857 | 1,830 | 1,845 | -12 | -0.6% | 30,700 |
| 2024/02/20 | 1,871 | 1,871 | 1,853 | 1,857 | -14 | -0.7% | 25,400 |
| 2024/02/19 | 1,857 | 1,871 | 1,850 | 1,871 | +19 | +1% | 21,300 |
| 2024/02/16 | 1,835 | 1,859 | 1,835 | 1,852 | +28 | +1.5% | 39,800 |
| 2024/02/15 | 1,868 | 1,869 | 1,823 | 1,824 | -45 | -2.4% | 41,800 |
| 2024/02/14 | 1,845 | 1,875 | 1,835 | 1,869 | +24 | +1.3% | 78,600 |
| 2024/02/13 | 1,830 | 1,856 | 1,830 | 1,845 | +25 | +1.4% | 60,100 |
| 2024/02/09 | 1,825 | 1,841 | 1,804 | 1,820 | -6 | -0.3% | 58,200 |
| 2024/02/08 | 1,769 | 1,848 | 1,752 | 1,826 | +64 | +3.6% | 130,800 |
| 2024/02/07 | 1,758 | 1,768 | 1,758 | 1,762 | +8 | +0.5% | 37,900 |
| 2024/02/06 | 1,755 | 1,760 | 1,750 | 1,754 | ±0 | ±0% | 28,600 |
| 2024/02/05 | 1,751 | 1,760 | 1,751 | 1,754 | +3 | +0.2% | 28,500 |
| 2024/02/02 | 1,745 | 1,760 | 1,741 | 1,751 | +7 | +0.4% | 26,300 |
| 2024/02/01 | 1,744 | 1,749 | 1,730 | 1,744 | +4 | +0.2% | 35,700 |
| 2024/01/31 | 1,734 | 1,741 | 1,728 | 1,740 | +6 | +0.3% | 27,600 |
| 2024/01/30 | 1,740 | 1,741 | 1,732 | 1,734 | -3 | -0.2% | 26,600 |
| 2024/01/29 | 1,731 | 1,740 | 1,731 | 1,737 | +9 | +0.5% | 20,300 |
| 2024/01/26 | 1,739 | 1,739 | 1,728 | 1,728 | -11 | -0.6% | 28,700 |
| 2024/01/25 | 1,734 | 1,739 | 1,732 | 1,739 | +3 | +0.2% | 21,000 |
| 2024/01/24 | 1,746 | 1,748 | 1,733 | 1,736 | -8 | -0.5% | 29,700 |
| 2024/01/23 | 1,751 | 1,758 | 1,744 | 1,744 | -7 | -0.4% | 22,000 |
| 2024/01/22 | 1,757 | 1,762 | 1,751 | 1,751 | +7 | +0.4% | 24,800 |
| 2024/01/19 | 1,746 | 1,750 | 1,744 | 1,744 | -2 | -0.1% | 15,000 |
| 2024/01/18 | 1,743 | 1,750 | 1,740 | 1,746 | +1 | +0.1% | 13,200 |
| 2024/01/17 | 1,749 | 1,769 | 1,745 | 1,745 | -2 | -0.1% | 15,600 |
| 2024/01/16 | 1,786 | 1,789 | 1,747 | 1,747 | -39 | -2.2% | 50,600 |
| 2024/01/15 | 1,778 | 1,789 | 1,777 | 1,786 | +8 | +0.4% | 22,300 |
| 2024/01/12 | 1,780 | 1,788 | 1,776 | 1,778 | ±0 | ±0% | 28,900 |
| 2024/01/11 | 1,774 | 1,780 | 1,771 | 1,778 | +4 | +0.2% | 21,300 |
| 2024/01/10 | 1,775 | 1,785 | 1,773 | 1,774 | -1 | -0.1% | 22,800 |
| 2024/01/09 | 1,760 | 1,775 | 1,760 | 1,775 | +20 | +1.1% | 30,400 |
| 2024/01/05 | 1,744 | 1,755 | 1,743 | 1,755 | +14 | +0.8% | 26,700 |
| 2024/01/04 | 1,731 | 1,745 | 1,718 | 1,741 | +8 | +0.5% | 28,600 |
| 2023/12/29 | 1,722 | 1,733 | 1,722 | 1,733 | +13 | +0.8% | 22,300 |
| 2023/12/28 | 1,712 | 1,720 | 1,706 | 1,720 | +4 | +0.2% | 18,800 |
| 2023/12/27 | 1,706 | 1,718 | 1,706 | 1,716 | +10 | +0.6% | 34,400 |
| 2023/12/26 | 1,710 | 1,711 | 1,705 | 1,706 | -4 | -0.2% | 21,200 |
| 2023/12/25 | 1,720 | 1,723 | 1,708 | 1,710 | -3 | -0.2% | 20,300 |
| 2023/12/22 | 1,702 | 1,714 | 1,702 | 1,713 | +11 | +0.6% | 13,500 |
| 2023/12/21 | 1,710 | 1,712 | 1,700 | 1,702 | -16 | -0.9% | 14,600 |
| 2023/12/20 | 1,719 | 1,730 | 1,716 | 1,718 | +2 | +0.1% | 29,900 |
| 2023/12/19 | 1,696 | 1,716 | 1,696 | 1,716 | +21 | +1.2% | 25,700 |
| 2023/12/18 | 1,699 | 1,699 | 1,681 | 1,695 | -3 | -0.2% | 27,100 |
| 2023/12/15 | 1,700 | 1,704 | 1,691 | 1,698 | +8 | +0.5% | 43,300 |
| 2023/12/14 | 1,690 | 1,701 | 1,685 | 1,690 | +10 | +0.6% | 31,100 |
| 2023/12/13 | 1,689 | 1,691 | 1,680 | 1,680 | -8 | -0.5% | 43,300 |
| 2023/12/12 | 1,722 | 1,724 | 1,683 | 1,688 | -32 | -1.9% | 106,300 |
| 2023/12/11 | 1,757 | 1,757 | 1,717 | 1,720 | -5 | -0.3% | 51,400 |
| 2023/12/08 | 1,735 | 1,780 | 1,714 | 1,725 | -20 | -1.1% | 102,100 |
51～
100
件表示中 / 3451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 | 186,500円 | +3.2% | +8.7% | 1.88% | 25.31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 | 110,300円 | +8.2% | +47.9% | 1.81% | 48.08倍 | 1.09倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 大倉工 | 314,500円 | +6.5% | +10.8% | 3.50% | 8.85倍 | 0.63倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 保土谷 | 459,000円 | +8.5% | +2.1% | 1.63% | 15.18倍 | 0.80倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| テイカ | 155,900円 | +2.2% | -42.8% | 2.44% | 21.11倍 | 0.64倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
