ニチバン

4218 / 東証プライム / 化学

1,995 +2 (+0.10%)

株価：2025/08/22 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
2020/07/14	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
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

1251～ 1300 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	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