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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,900 | 1,926 | 1,880 | 1,911 | -19 | -1% | 20,000 |
| 2024/07/08 | 1,900 | 1,949 | 1,894 | 1,930 | +53 | +2.8% | 39,400 |
| 2024/07/05 | 1,899 | 1,899 | 1,875 | 1,877 | -22 | -1.2% | 9,600 |
| 2024/07/04 | 1,889 | 1,899 | 1,885 | 1,899 | +9 | +0.5% | 10,800 |
| 2024/07/03 | 1,890 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 9,500 |
| 2024/07/02 | 1,905 | 1,910 | 1,890 | 1,890 | -16 | -0.8% | 13,900 |
| 2024/07/01 | 1,927 | 1,932 | 1,896 | 1,906 | -17 | -0.9% | 16,900 |
| 2024/06/28 | 1,958 | 1,958 | 1,905 | 1,923 | -34 | -1.7% | 19,900 |
| 2024/06/27 | 1,964 | 1,970 | 1,934 | 1,957 | -7 | -0.4% | 16,600 |
| 2024/06/26 | 1,948 | 1,969 | 1,920 | 1,964 | +16 | +0.8% | 45,800 |
| 2024/06/25 | 1,923 | 1,948 | 1,923 | 1,948 | +51 | +2.7% | 32,800 |
| 2024/06/24 | 1,896 | 1,900 | 1,876 | 1,897 | +7 | +0.4% | 25,200 |
| 2024/06/21 | 1,909 | 1,919 | 1,889 | 1,890 | -10 | -0.5% | 17,700 |
| 2024/06/20 | 1,914 | 1,917 | 1,888 | 1,900 | -12 | -0.6% | 16,100 |
| 2024/06/19 | 1,891 | 1,912 | 1,891 | 1,912 | +21 | +1.1% | 18,900 |
| 2024/06/18 | 1,893 | 1,906 | 1,889 | 1,891 | +11 | +0.6% | 20,800 |
| 2024/06/17 | 1,873 | 1,888 | 1,867 | 1,880 | +9 | +0.5% | 25,200 |
| 2024/06/14 | 1,835 | 1,872 | 1,830 | 1,871 | +30 | +1.6% | 26,700 |
| 2024/06/13 | 1,847 | 1,847 | 1,820 | 1,841 | -16 | -0.9% | 26,700 |
| 2024/06/12 | 1,850 | 1,862 | 1,837 | 1,857 | +28 | +1.5% | 26,900 |
| 2024/06/11 | 1,830 | 1,833 | 1,823 | 1,829 | +4 | +0.2% | 13,700 |
| 2024/06/10 | 1,800 | 1,827 | 1,785 | 1,825 | +40 | +2.2% | 35,200 |
| 2024/06/07 | 1,810 | 1,810 | 1,785 | 1,785 | -15 | -0.8% | 14,500 |
| 2024/06/06 | 1,802 | 1,804 | 1,785 | 1,800 | -2 | -0.1% | 16,700 |
| 2024/06/05 | 1,811 | 1,811 | 1,793 | 1,802 | -9 | -0.5% | 15,300 |
| 2024/06/04 | 1,796 | 1,816 | 1,795 | 1,811 | +15 | +0.8% | 15,600 |
| 2024/06/03 | 1,795 | 1,807 | 1,790 | 1,796 | +9 | +0.5% | 18,200 |
| 2024/05/31 | 1,779 | 1,789 | 1,777 | 1,787 | +13 | +0.7% | 15,800 |
| 2024/05/30 | 1,753 | 1,774 | 1,748 | 1,774 | +20 | +1.1% | 17,500 |
| 2024/05/29 | 1,785 | 1,788 | 1,754 | 1,754 | -31 | -1.7% | 18,600 |
| 2024/05/28 | 1,790 | 1,791 | 1,781 | 1,785 | ±0 | ±0% | 11,600 |
| 2024/05/27 | 1,787 | 1,789 | 1,777 | 1,785 | +5 | +0.3% | 12,500 |
| 2024/05/24 | 1,777 | 1,780 | 1,769 | 1,780 | -5 | -0.3% | 9,900 |
| 2024/05/23 | 1,775 | 1,785 | 1,765 | 1,785 | +11 | +0.6% | 12,100 |
| 2024/05/22 | 1,786 | 1,786 | 1,765 | 1,774 | -13 | -0.7% | 24,300 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,787 | +12 | +0.7% | 15,100 |
| 2024/05/20 | 1,766 | 1,785 | 1,764 | 1,775 | +8 | +0.5% | 26,400 |
| 2024/05/17 | 1,757 | 1,767 | 1,742 | 1,767 | +10 | +0.6% | 12,700 |
| 2024/05/16 | 1,753 | 1,764 | 1,740 | 1,757 | +11 | +0.6% | 24,600 |
| 2024/05/15 | 1,770 | 1,770 | 1,742 | 1,746 | -19 | -1.1% | 44,300 |
| 2024/05/14 | 1,779 | 1,784 | 1,752 | 1,765 | -12 | -0.7% | 68,400 |
| 2024/05/13 | 1,861 | 1,997 | 1,777 | 1,777 | -80 | -4.3% | 245,100 |
| 2024/05/10 | 1,865 | 1,868 | 1,848 | 1,857 | -8 | -0.4% | 19,500 |
| 2024/05/09 | 1,855 | 1,880 | 1,855 | 1,865 | +7 | +0.4% | 14,100 |
| 2024/05/08 | 1,865 | 1,868 | 1,856 | 1,858 | -7 | -0.4% | 20,300 |
| 2024/05/07 | 1,882 | 1,882 | 1,864 | 1,865 | -22 | -1.2% | 15,600 |
| 2024/05/02 | 1,903 | 1,903 | 1,887 | 1,887 | -17 | -0.9% | 10,400 |
| 2024/05/01 | 1,903 | 1,913 | 1,896 | 1,904 | -8 | -0.4% | 12,600 |
| 2024/04/30 | 1,920 | 1,920 | 1,901 | 1,912 | +6 | +0.3% | 14,600 |
| 2024/04/26 | 1,890 | 1,910 | 1,869 | 1,906 | +11 | +0.6% | 18,300 |
101～
150
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
