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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,050 | 2,071 | 2,050 | 2,068 | +19 | +0.9% | 5,300 |
| 2025/02/05 | 2,020 | 2,049 | 2,020 | 2,049 | +29 | +1.4% | 8,700 |
| 2025/02/04 | 2,031 | 2,050 | 2,020 | 2,020 | -11 | -0.5% | 7,200 |
| 2025/02/03 | 2,060 | 2,060 | 2,019 | 2,031 | -29 | -1.4% | 14,900 |
| 2025/01/31 | 2,078 | 2,078 | 2,056 | 2,060 | -7 | -0.3% | 5,000 |
| 2025/01/30 | 2,035 | 2,067 | 2,035 | 2,067 | +34 | +1.7% | 19,100 |
| 2025/01/29 | 2,048 | 2,048 | 2,033 | 2,033 | -5 | -0.2% | 6,800 |
| 2025/01/28 | 1,997 | 2,046 | 1,997 | 2,038 | +41 | +2.1% | 9,400 |
| 2025/01/27 | 1,994 | 2,004 | 1,982 | 1,997 | +7 | +0.4% | 7,300 |
| 2025/01/24 | 2,001 | 2,005 | 1,984 | 1,990 | +7 | +0.4% | 6,500 |
| 2025/01/23 | 1,995 | 1,995 | 1,981 | 1,983 | -11 | -0.6% | 7,200 |
| 2025/01/22 | 1,998 | 2,000 | 1,981 | 1,994 | +10 | +0.5% | 4,800 |
| 2025/01/21 | 1,972 | 1,984 | 1,971 | 1,984 | +8 | +0.4% | 5,700 |
| 2025/01/20 | 1,964 | 1,977 | 1,962 | 1,976 | +24 | +1.2% | 7,600 |
| 2025/01/17 | 1,967 | 1,968 | 1,945 | 1,952 | -15 | -0.8% | 10,600 |
| 2025/01/16 | 1,981 | 1,999 | 1,967 | 1,967 | -19 | -1% | 11,400 |
| 2025/01/15 | 1,972 | 1,992 | 1,972 | 1,986 | +3 | +0.2% | 9,600 |
| 2025/01/14 | 2,000 | 2,009 | 1,973 | 1,983 | -17 | -0.9% | 18,200 |
| 2025/01/10 | 2,001 | 2,027 | 2,000 | 2,000 | -3 | -0.1% | 8,500 |
| 2025/01/09 | 2,038 | 2,049 | 2,000 | 2,003 | -35 | -1.7% | 16,900 |
| 2025/01/08 | 2,051 | 2,057 | 2,038 | 2,038 | -13 | -0.6% | 9,800 |
| 2025/01/07 | 2,091 | 2,091 | 2,050 | 2,051 | -21 | -1% | 12,800 |
| 2025/01/06 | 2,144 | 2,146 | 2,070 | 2,072 | -42 | -2% | 30,100 |
| 2024/12/30 | 2,062 | 2,130 | 2,062 | 2,114 | +64 | +3.1% | 34,100 |
| 2024/12/27 | 2,011 | 2,050 | 1,990 | 2,050 | +44 | +2.2% | 20,200 |
| 2024/12/26 | 1,984 | 2,006 | 1,984 | 2,006 | +7 | +0.4% | 12,400 |
| 2024/12/25 | 1,997 | 1,999 | 1,973 | 1,999 | +17 | +0.9% | 9,200 |
| 2024/12/24 | 1,998 | 1,998 | 1,979 | 1,982 | -4 | -0.2% | 5,200 |
| 2024/12/23 | 1,996 | 1,997 | 1,980 | 1,986 | -10 | -0.5% | 6,400 |
| 2024/12/20 | 2,007 | 2,011 | 1,996 | 1,996 | +6 | +0.3% | 12,500 |
| 2024/12/19 | 1,987 | 2,004 | 1,985 | 1,990 | +3 | +0.2% | 6,800 |
| 2024/12/18 | 1,995 | 1,996 | 1,987 | 1,987 | -8 | -0.4% | 3,800 |
| 2024/12/17 | 2,013 | 2,013 | 1,982 | 1,995 | -10 | -0.5% | 8,000 |
| 2024/12/16 | 2,010 | 2,015 | 2,004 | 2,005 | -5 | -0.2% | 4,400 |
| 2024/12/13 | 2,014 | 2,014 | 2,000 | 2,010 | +9 | +0.4% | 21,800 |
| 2024/12/12 | 2,000 | 2,004 | 1,991 | 2,001 | +11 | +0.6% | 9,700 |
| 2024/12/11 | 1,996 | 1,996 | 1,985 | 1,990 | +5 | +0.3% | 7,100 |
| 2024/12/10 | 2,005 | 2,005 | 1,979 | 1,985 | -9 | -0.5% | 7,700 |
| 2024/12/09 | 2,025 | 2,025 | 1,980 | 1,994 | -31 | -1.5% | 25,000 |
| 2024/12/06 | 1,955 | 2,025 | 1,955 | 2,025 | +75 | +3.8% | 52,000 |
| 2024/12/05 | 1,947 | 1,950 | 1,940 | 1,950 | +4 | +0.2% | 8,200 |
| 2024/12/04 | 1,946 | 1,947 | 1,934 | 1,946 | ±0 | ±0% | 9,100 |
| 2024/12/03 | 1,940 | 1,946 | 1,935 | 1,946 | +21 | +1.1% | 13,200 |
| 2024/12/02 | 1,944 | 1,944 | 1,925 | 1,925 | ±0 | ±0% | 13,000 |
| 2024/11/29 | 1,938 | 1,945 | 1,925 | 1,925 | -13 | -0.7% | 6,700 |
| 2024/11/28 | 1,913 | 1,938 | 1,910 | 1,938 | +19 | +1% | 9,100 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,919 | -17 | -0.9% | 8,100 |
| 2024/11/26 | 1,928 | 1,936 | 1,918 | 1,936 | +8 | +0.4% | 5,400 |
| 2024/11/25 | 1,947 | 1,947 | 1,928 | 1,928 | -1 | -0.1% | 7,600 |
| 2024/11/22 | 1,922 | 1,937 | 1,922 | 1,929 | +4 | +0.2% | 4,100 |
101～
150
件表示中 / 3735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 | 190,200円 | +4.1% | +15.6% | 2.10% | 19.36倍 | 0.90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 | 115,600円 | +5.6% | +3.2% | 1.73% | 18.79倍 | 1.09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 |
| 一工薬 | 393,000円 | +9.2% | +4.6% | 3.05% | 11.76倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 日化産 | 192,300円 | -3.1% | -23.1% | 4.68% | 20.79倍 | 0.81倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 135,100円 | +2.8% | +0.2% | 2.96% | 9.24倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
