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
2020/06/01	1,514	1,522	1,497	1,517	-11	-0.7%	34,000
2020/05/29	1,581	1,598	1,528	1,528	-89	-5.5%	51,100
2020/05/28	1,515	1,624	1,513	1,617	+114	+7.6%	62,700
2020/05/27	1,508	1,522	1,495	1,503	-5	-0.3%	61,400
2020/05/26	1,518	1,521	1,495	1,508	+6	+0.4%	38,600
2020/05/25	1,513	1,516	1,496	1,502	+1	+0.1%	18,300
2020/05/22	1,509	1,509	1,481	1,501	-8	-0.5%	32,800
2020/05/21	1,500	1,520	1,492	1,509	+17	+1.1%	24,300
2020/05/20	1,500	1,508	1,473	1,492	-10	-0.7%	55,300
2020/05/19	1,484	1,509	1,477	1,502	+41	+2.8%	60,600
2020/05/18	1,450	1,470	1,450	1,461	+11	+0.8%	52,300
2020/05/15	1,446	1,458	1,440	1,450	+5	+0.3%	48,900
2020/05/14	1,450	1,450	1,439	1,445	-5	-0.3%	19,200
2020/05/13	1,450	1,460	1,439	1,450	-11	-0.8%	25,900
2020/05/12	1,460	1,470	1,452	1,461	+10	+0.7%	29,900
2020/05/11	1,451	1,467	1,450	1,451	+1	+0.1%	37,100
2020/05/08	1,456	1,470	1,438	1,450	±0	±0%	26,800
2020/05/07	1,506	1,509	1,442	1,450	-76	-5%	50,500
2020/05/01	1,517	1,528	1,500	1,526	+20	+1.3%	19,300
2020/04/30	1,515	1,525	1,494	1,506	+7	+0.5%	43,700
2020/04/28	1,499	1,505	1,491	1,499	+3	+0.2%	19,700
2020/04/27	1,488	1,496	1,477	1,496	+19	+1.3%	20,000
2020/04/24	1,448	1,477	1,437	1,477	+31	+2.1%	22,800
2020/04/23	1,409	1,446	1,409	1,446	+43	+3.1%	11,700
2020/04/22	1,408	1,423	1,396	1,403	-18	-1.3%	22,900
2020/04/21	1,453	1,453	1,411	1,421	-32	-2.2%	15,300
2020/04/20	1,461	1,469	1,441	1,453	-8	-0.5%	13,100
2020/04/17	1,466	1,499	1,445	1,461	±0	±0%	17,500
2020/04/16	1,422	1,469	1,422	1,461	+39	+2.7%	17,800
2020/04/15	1,463	1,467	1,410	1,422	-46	-3.1%	28,600
2020/04/14	1,479	1,485	1,452	1,468	-10	-0.7%	20,400
2020/04/13	1,473	1,502	1,462	1,478	-22	-1.5%	24,100
2020/04/10	1,496	1,513	1,459	1,500	+9	+0.6%	19,600
2020/04/09	1,509	1,513	1,472	1,491	-18	-1.2%	24,400
2020/04/08	1,480	1,525	1,470	1,509	+27	+1.8%	41,200
2020/04/07	1,449	1,492	1,423	1,482	+67	+4.7%	24,900
2020/04/06	1,361	1,421	1,351	1,415	+48	+3.5%	24,000
2020/04/03	1,374	1,408	1,353	1,367	-28	-2%	25,400
2020/04/02	1,425	1,446	1,391	1,395	-33	-2.3%	28,600
2020/04/01	1,493	1,493	1,422	1,428	-68	-4.5%	27,100
2020/03/31	1,511	1,531	1,471	1,496	-11	-0.7%	37,000
2020/03/30	1,548	1,548	1,471	1,507	-79	-5%	72,900
2020/03/27	1,555	1,586	1,553	1,586	+71	+4.7%	77,000
2020/03/26	1,546	1,555	1,502	1,515	-32	-2.1%	101,800
2020/03/25	1,594	1,594	1,507	1,547	+33	+2.2%	49,400
2020/03/24	1,499	1,515	1,474	1,514	+44	+3%	38,200
2020/03/23	1,443	1,492	1,378	1,470	+57	+4%	59,700
2020/03/19	1,388	1,417	1,343	1,413	+85	+6.4%	37,300
2020/03/18	1,286	1,409	1,286	1,328	+55	+4.3%	59,100
2020/03/17	1,212	1,280	1,195	1,273	+34	+2.7%	96,200

1201～ 1250 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