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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,952 | 1,964 | 1,895 | 1,940 | +5 | +0.3% | 52,600 |
| 2024/09/19 | 1,956 | 1,956 | 1,925 | 1,935 | -8 | -0.4% | 30,300 |
| 2024/09/18 | 1,952 | 1,953 | 1,920 | 1,943 | +15 | +0.8% | 15,900 |
| 2024/09/17 | 1,927 | 1,939 | 1,901 | 1,928 | +14 | +0.7% | 25,500 |
| 2024/09/13 | 1,934 | 1,939 | 1,909 | 1,914 | -18 | -0.9% | 23,900 |
| 2024/09/12 | 1,955 | 1,959 | 1,922 | 1,932 | +7 | +0.4% | 15,700 |
| 2024/09/11 | 1,939 | 1,959 | 1,907 | 1,925 | -14 | -0.7% | 21,400 |
| 2024/09/10 | 1,944 | 1,951 | 1,931 | 1,939 | -8 | -0.4% | 12,300 |
| 2024/09/09 | 1,928 | 1,951 | 1,918 | 1,947 | -10 | -0.5% | 21,400 |
| 2024/09/06 | 1,967 | 1,969 | 1,942 | 1,957 | -11 | -0.6% | 13,800 |
| 2024/09/05 | 1,945 | 1,988 | 1,945 | 1,968 | +23 | +1.2% | 12,100 |
| 2024/09/04 | 1,959 | 1,972 | 1,944 | 1,945 | -33 | -1.7% | 13,500 |
| 2024/09/03 | 1,955 | 1,978 | 1,955 | 1,978 | +21 | +1.1% | 10,000 |
| 2024/09/02 | 1,986 | 1,986 | 1,940 | 1,957 | -14 | -0.7% | 18,000 |
| 2024/08/30 | 1,990 | 2,005 | 1,971 | 1,971 | -14 | -0.7% | 14,800 |
| 2024/08/29 | 2,000 | 2,012 | 1,980 | 1,985 | -44 | -2.2% | 18,500 |
| 2024/08/28 | 2,037 | 2,037 | 2,000 | 2,029 | -26 | -1.3% | 14,500 |
| 2024/08/27 | 2,012 | 2,064 | 2,005 | 2,055 | +46 | +2.3% | 43,300 |
| 2024/08/26 | 1,982 | 2,021 | 1,979 | 2,009 | +37 | +1.9% | 39,800 |
| 2024/08/23 | 1,960 | 1,972 | 1,954 | 1,972 | +6 | +0.3% | 14,500 |
| 2024/08/22 | 1,933 | 1,966 | 1,933 | 1,966 | +36 | +1.9% | 15,400 |
| 2024/08/21 | 1,920 | 1,940 | 1,920 | 1,930 | +1 | +0.1% | 13,300 |
| 2024/08/20 | 1,907 | 1,935 | 1,907 | 1,929 | +38 | +2% | 17,900 |
| 2024/08/19 | 1,897 | 1,912 | 1,889 | 1,891 | -6 | -0.3% | 20,000 |
| 2024/08/16 | 1,863 | 1,897 | 1,856 | 1,897 | +52 | +2.8% | 13,800 |
| 2024/08/15 | 1,837 | 1,857 | 1,837 | 1,845 | +8 | +0.4% | 11,900 |
| 2024/08/14 | 1,820 | 1,854 | 1,820 | 1,837 | +9 | +0.5% | 20,500 |
| 2024/08/13 | 1,825 | 1,842 | 1,810 | 1,828 | +8 | +0.4% | 12,400 |
| 2024/08/09 | 1,837 | 1,867 | 1,792 | 1,820 | -17 | -0.9% | 32,200 |
| 2024/08/08 | 1,778 | 1,888 | 1,770 | 1,837 | +34 | +1.9% | 35,700 |
| 2024/08/07 | 1,780 | 1,850 | 1,769 | 1,803 | +26 | +1.5% | 18,100 |
| 2024/08/06 | 1,749 | 1,809 | 1,749 | 1,777 | +68 | +4% | 22,100 |
| 2024/08/05 | 1,757 | 1,787 | 1,688 | 1,709 | -88 | -4.9% | 29,500 |
| 2024/08/02 | 1,834 | 1,837 | 1,797 | 1,797 | -68 | -3.6% | 22,100 |
| 2024/08/01 | 1,926 | 1,926 | 1,859 | 1,865 | -63 | -3.3% | 27,800 |
| 2024/07/31 | 1,898 | 1,932 | 1,898 | 1,928 | +31 | +1.6% | 16,000 |
| 2024/07/30 | 1,901 | 1,905 | 1,886 | 1,897 | -15 | -0.8% | 11,000 |
| 2024/07/29 | 1,875 | 1,912 | 1,875 | 1,912 | +42 | +2.2% | 7,900 |
| 2024/07/26 | 1,889 | 1,896 | 1,870 | 1,870 | -15 | -0.8% | 9,800 |
| 2024/07/25 | 1,910 | 1,919 | 1,884 | 1,885 | -27 | -1.4% | 20,900 |
| 2024/07/24 | 1,928 | 1,940 | 1,910 | 1,912 | -16 | -0.8% | 16,700 |
| 2024/07/23 | 1,928 | 1,936 | 1,921 | 1,928 | +10 | +0.5% | 9,500 |
| 2024/07/22 | 1,953 | 1,953 | 1,916 | 1,918 | -29 | -1.5% | 31,700 |
| 2024/07/19 | 1,937 | 1,950 | 1,930 | 1,947 | +10 | +0.5% | 15,800 |
| 2024/07/18 | 1,922 | 1,950 | 1,922 | 1,937 | +14 | +0.7% | 12,400 |
| 2024/07/17 | 1,913 | 1,931 | 1,913 | 1,923 | +13 | +0.7% | 12,100 |
| 2024/07/16 | 1,907 | 1,923 | 1,907 | 1,910 | +3 | +0.2% | 10,900 |
| 2024/07/12 | 1,904 | 1,930 | 1,904 | 1,907 | +3 | +0.2% | 8,400 |
| 2024/07/11 | 1,920 | 1,929 | 1,900 | 1,904 | +2 | +0.1% | 12,500 |
| 2024/07/10 | 1,911 | 1,914 | 1,896 | 1,902 | -9 | -0.5% | 16,600 |
51～
100
件表示中 / 3594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 | 194,600円 | +4.6% | +27.2% | 1.80% | 18.86倍 | 0.95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 |
| 新日製薬 | 190,500円 | +4.9% | +10.2% | 2.73% | 12.96倍 | 1.85倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 149,400円 | +10.6% | +19.2% | 2.95% | 12.47倍 | 0.96倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 北興化 | 130,900円 | +1.7% | -6.8% | 2.44% | 10.19倍 | 0.64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 |
| 石原ケミカル | 251,000円 | +11.6% | +26.2% | 1.59% | 16.40倍 | 1.58倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
