ニチバン

4218 / 東証プライム / 化学

2,039 -32 (-1.55%)

株価：2025/04/24 15:30 15分ディレイ

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
2020/08/13	1,558	1,570	1,517	1,570	+43	+2.8%	41,800
2020/08/12	1,535	1,563	1,510	1,527	+1	+0.1%	39,800
2020/08/11	1,535	1,574	1,502	1,526	+39	+2.6%	81,100
2020/08/07	1,481	1,515	1,452	1,487	-20	-1.3%	51,500
2020/08/06	1,518	1,518	1,468	1,507	-2	-0.1%	19,100
2020/08/05	1,496	1,514	1,484	1,509	+2	+0.1%	21,800
2020/08/04	1,500	1,518	1,492	1,507	+10	+0.7%	18,600
2020/08/03	1,485	1,497	1,457	1,497	+34	+2.3%	28,100
2020/07/31	1,494	1,494	1,452	1,463	-29	-1.9%	26,400
2020/07/30	1,524	1,535	1,490	1,492	-19	-1.3%	13,200
2020/07/29	1,532	1,537	1,504	1,511	-19	-1.2%	9,500
2020/07/28	1,558	1,559	1,520	1,530	-28	-1.8%	11,100
2020/07/27	1,552	1,559	1,501	1,558	+46	+3%	34,400
2020/07/22	1,564	1,564	1,511	1,512	-52	-3.3%	26,700
2020/07/21	1,534	1,567	1,499	1,564	+14	+0.9%	36,000
2020/07/20	1,541	1,565	1,525	1,550	+24	+1.6%	59,600
2020/07/17	1,514	1,534	1,497	1,526	+26	+1.7%	101,000
2020/07/16	1,505	1,525	1,493	1,500	±0	±0%	125,300
2020/07/15	1,499	1,516	1,490	1,500	+3	+0.2%	61,300
2020/07/14	1,500	1,507	1,484	1,497	-3	-0.2%	31,800
2020/07/13	1,500	1,533	1,488	1,500	+4	+0.3%	100,100
2020/07/10	1,476	1,505	1,475	1,496	+20	+1.4%	54,200
2020/07/09	1,475	1,498	1,463	1,476	+1	+0.1%	23,500
2020/07/08	1,461	1,488	1,461	1,475	+14	+1%	27,300
2020/07/07	1,474	1,474	1,450	1,461	-1	-0.1%	10,900
2020/07/06	1,445	1,477	1,445	1,462	+37	+2.6%	20,000
2020/07/03	1,455	1,458	1,421	1,425	-29	-2%	19,200
2020/07/02	1,469	1,471	1,452	1,454	-3	-0.2%	16,800
2020/07/01	1,475	1,486	1,453	1,457	-3	-0.2%	25,100
2020/06/30	1,492	1,493	1,456	1,460	-23	-1.6%	23,100
2020/06/29	1,467	1,484	1,456	1,483	+16	+1.1%	18,100
2020/06/26	1,468	1,472	1,455	1,467	-1	-0.1%	23,500
2020/06/25	1,450	1,468	1,437	1,468	+13	+0.9%	24,500
2020/06/24	1,480	1,480	1,451	1,455	-10	-0.7%	20,500
2020/06/23	1,493	1,496	1,461	1,465	-33	-2.2%	32,800
2020/06/22	1,487	1,504	1,478	1,498	+20	+1.4%	13,300
2020/06/19	1,492	1,501	1,473	1,478	-13	-0.9%	29,900
2020/06/18	1,493	1,494	1,465	1,491	-4	-0.3%	19,900
2020/06/17	1,494	1,498	1,461	1,495	-4	-0.3%	28,400
2020/06/16	1,487	1,501	1,480	1,499	+31	+2.1%	35,000
2020/06/15	1,460	1,485	1,450	1,468	+8	+0.5%	32,500
2020/06/12	1,430	1,466	1,402	1,460	+9	+0.6%	38,500
2020/06/11	1,501	1,501	1,451	1,451	-51	-3.4%	48,300
2020/06/10	1,514	1,523	1,501	1,502	-9	-0.6%	32,700
2020/06/09	1,514	1,519	1,498	1,511	+11	+0.7%	49,500
2020/06/08	1,515	1,516	1,499	1,500	±0	±0%	29,300
2020/06/05	1,518	1,518	1,498	1,500	-7	-0.5%	48,400
2020/06/04	1,536	1,538	1,501	1,507	-28	-1.8%	37,300
2020/06/03	1,537	1,537	1,515	1,535	+10	+0.7%	32,400
2020/06/02	1,518	1,541	1,517	1,525	+8	+0.5%	24,500

1151～ 1200 件表示中 / 3687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	特色
ニチバン	203,900円	+4.6%	+27.2%	1.72%	19.77倍	0.99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
メック	224,100円	+9.7%	+8.9%	2.45%	11.66倍	1.56倍	パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸
有沢製	126,600円	+16.8%	+236.0%	6.64%	12.02倍	0.87倍	ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中
堺化学	246,900円	+2.3%	+95.7%	5.47%	7.85倍	0.53倍	１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開
ＤＮＣ	56,000円	+5.0%	-2.0%	6.07%	6.99倍	0.47倍	インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主