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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,220 | 3,260 | 3,165 | 3,240 | -10 | -0.3% | 53,300 |
| 2018/02/20 | 3,230 | 3,265 | 3,150 | 3,250 | ±0 | ±0% | 46,600 |
| 2018/02/19 | 3,150 | 3,260 | 3,125 | 3,250 | +120 | +3.8% | 39,600 |
| 2018/02/16 | 3,140 | 3,160 | 3,085 | 3,130 | +40 | +1.3% | 40,600 |
| 2018/02/15 | 3,120 | 3,170 | 3,075 | 3,090 | -35 | -1.1% | 39,100 |
| 2018/02/14 | 3,130 | 3,230 | 3,095 | 3,125 | -5 | -0.2% | 65,000 |
| 2018/02/13 | 3,125 | 3,200 | 3,075 | 3,130 | +75 | +2.5% | 99,600 |
| 2018/02/09 | 3,035 | 3,165 | 2,977 | 3,055 | -245 | -7.4% | 131,700 |
| 2018/02/08 | 2,911 | 3,355 | 2,851 | 3,300 | +406 | +14% | 122,200 |
| 2018/02/07 | 3,000 | 3,040 | 2,893 | 2,894 | +11 | +0.4% | 47,100 |
| 2018/02/06 | 2,811 | 2,907 | 2,803 | 2,883 | -162 | -5.3% | 105,900 |
| 2018/02/05 | 3,070 | 3,215 | 3,035 | 3,045 | -90 | -2.9% | 54,600 |
| 2018/02/02 | 3,175 | 3,175 | 3,090 | 3,135 | -30 | -0.9% | 29,000 |
| 2018/02/01 | 3,065 | 3,230 | 3,065 | 3,165 | +105 | +3.4% | 60,900 |
| 2018/01/31 | 3,145 | 3,155 | 3,055 | 3,060 | -105 | -3.3% | 48,100 |
| 2018/01/30 | 3,075 | 3,280 | 3,075 | 3,165 | +90 | +2.9% | 80,000 |
| 2018/01/29 | 3,180 | 3,195 | 3,040 | 3,075 | -110 | -3.5% | 93,400 |
| 2018/01/26 | 3,245 | 3,260 | 3,180 | 3,185 | -70 | -2.2% | 60,300 |
| 2018/01/25 | 3,390 | 3,390 | 3,245 | 3,255 | -125 | -3.7% | 137,100 |
| 2018/01/24 | 3,220 | 3,455 | 3,195 | 3,380 | +380 | +12.7% | 303,500 |
| 2018/01/23 | 2,955 | 3,010 | 2,938 | 3,000 | +34 | +1.1% | 41,500 |
| 2018/01/22 | 3,005 | 3,035 | 2,935 | 2,966 | -32 | -1.1% | 32,100 |
| 2018/01/19 | 2,955 | 3,015 | 2,955 | 2,998 | +33 | +1.1% | 25,500 |
| 2018/01/18 | 3,000 | 3,015 | 2,958 | 2,965 | -35 | -1.2% | 39,300 |
| 2018/01/17 | 3,000 | 3,025 | 2,973 | 3,000 | -10 | -0.3% | 31,800 |
| 2018/01/16 | 3,000 | 3,030 | 3,000 | 3,010 | -20 | -0.7% | 16,000 |
| 2018/01/15 | 3,075 | 3,075 | 3,015 | 3,030 | -35 | -1.1% | 14,500 |
| 2018/01/12 | 3,015 | 3,085 | 3,015 | 3,065 | +35 | +1.2% | 21,800 |
| 2018/01/11 | 3,065 | 3,070 | 3,000 | 3,030 | -35 | -1.1% | 19,700 |
| 2018/01/10 | 3,135 | 3,135 | 3,040 | 3,065 | -70 | -2.2% | 25,700 |
| 2018/01/09 | 3,145 | 3,145 | 3,085 | 3,135 | -15 | -0.5% | 39,500 |
| 2018/01/05 | 3,195 | 3,195 | 3,110 | 3,150 | -40 | -1.3% | 32,200 |
| 2018/01/04 | 3,240 | 3,240 | 3,160 | 3,190 | +20 | +0.6% | 29,900 |
| 2017/12/29 | 3,170 | 3,170 | 3,120 | 3,170 | +10 | +0.3% | 18,100 |
| 2017/12/28 | 3,210 | 3,210 | 3,140 | 3,160 | -10 | -0.3% | 27,100 |
| 2017/12/27 | 3,210 | 3,210 | 3,145 | 3,170 | +15 | +0.5% | 19,900 |
| 2017/12/26 | 3,235 | 3,245 | 3,135 | 3,155 | -80 | -2.5% | 34,900 |
| 2017/12/25 | 3,145 | 3,240 | 3,145 | 3,235 | +115 | +3.7% | 43,900 |
| 2017/12/22 | 3,060 | 3,215 | 3,060 | 3,120 | +90 | +3% | 103,000 |
| 2017/12/21 | 3,030 | 3,110 | 3,025 | 3,030 | -5 | -0.2% | 52,000 |
| 2017/12/20 | 2,977 | 3,090 | 2,947 | 3,035 | +58 | +1.9% | 70,000 |
| 2017/12/19 | 3,090 | 3,110 | 2,927 | 2,977 | -108 | -3.5% | 112,800 |
| 2017/12/18 | 3,045 | 3,160 | 3,045 | 3,085 | +70 | +2.3% | 65,700 |
| 2017/12/15 | 3,010 | 3,030 | 2,971 | 3,015 | -20 | -0.7% | 45,900 |
| 2017/12/14 | 3,055 | 3,055 | 3,005 | 3,035 | -20 | -0.7% | 47,500 |
| 2017/12/13 | 2,957 | 3,115 | 2,954 | 3,055 | +93 | +3.1% | 93,900 |
| 2017/12/12 | 3,000 | 3,000 | 2,937 | 2,962 | -38 | -1.3% | 64,400 |
| 2017/12/11 | 3,050 | 3,100 | 2,989 | 3,000 | +12 | +0.4% | 51,200 |
| 2017/12/08 | 2,950 | 3,025 | 2,950 | 2,988 | -7 | -0.2% | 40,200 |
| 2017/12/07 | 2,965 | 3,100 | 2,964 | 2,995 | +50 | +1.7% | 84,200 |
1751～
1800
件表示中 / 3686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 | 207,100円 | +4.6% | +27.2% | 1.69% | 20.08倍 | 1.01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 |
| 関電化 | 82,900円 | -2.1% | - | 1.93% | 16.71倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 143,300円 | +1.8% | -8.9% | 1.40% | 31.36倍 | 3.97倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| メック | 212,100円 | +9.7% | +8.9% | 2.59% | 11.03倍 | 1.48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 | 126,000円 | +16.8% | +236.0% | 6.67% | 11.96倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
