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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,235 | 3,240 | 3,170 | 3,225 | -15 | -0.5% | 44,000 |
| 2018/02/26 | 3,235 | 3,280 | 3,150 | 3,240 | +45 | +1.4% | 54,100 |
| 2018/02/23 | 3,200 | 3,200 | 3,145 | 3,195 | -10 | -0.3% | 27,100 |
| 2018/02/22 | 3,195 | 3,255 | 3,165 | 3,205 | -35 | -1.1% | 33,100 |
| 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 |
1801～
1850
件表示中 / 3740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 | 189,000円 | +4.1% | +15.6% | 2.12% | 19.24倍 | 0.89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 |
| 東洋合成 | 491,500円 | +7.3% | -24.9% | 0.81% | 16.96倍 | 1.57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 |
| 北興化 | 138,700円 | +2.8% | +0.2% | 2.88% | 9.48倍 | 0.79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 |
| エステー | 159,600円 | +9.5% | +34.4% | 2.76% | 20.82倍 | 1.02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 |
| 大日塗 | 119,500円 | +26.9% | +1.9% | 4.85% | 10.02倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
