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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,920 | 1,940 | 1,920 | 1,930 | +1 | +0.1% | 13,300 |
| 2024/08/20 | 1,907 | 1,935 | 1,907 | 1,929 | +38 | +2% | 17,900 |
| 2024/08/19 | 1,897 | 1,912 | 1,889 | 1,891 | -6 | -0.3% | 20,000 |
| 2024/08/16 | 1,863 | 1,897 | 1,856 | 1,897 | +52 | +2.8% | 13,800 |
| 2024/08/15 | 1,837 | 1,857 | 1,837 | 1,845 | +8 | +0.4% | 11,900 |
| 2024/08/14 | 1,820 | 1,854 | 1,820 | 1,837 | +9 | +0.5% | 20,500 |
| 2024/08/13 | 1,825 | 1,842 | 1,810 | 1,828 | +8 | +0.4% | 12,400 |
| 2024/08/09 | 1,837 | 1,867 | 1,792 | 1,820 | -17 | -0.9% | 32,200 |
| 2024/08/08 | 1,778 | 1,888 | 1,770 | 1,837 | +34 | +1.9% | 35,700 |
| 2024/08/07 | 1,780 | 1,850 | 1,769 | 1,803 | +26 | +1.5% | 18,100 |
| 2024/08/06 | 1,749 | 1,809 | 1,749 | 1,777 | +68 | +4% | 22,100 |
| 2024/08/05 | 1,757 | 1,787 | 1,688 | 1,709 | -88 | -4.9% | 29,500 |
| 2024/08/02 | 1,834 | 1,837 | 1,797 | 1,797 | -68 | -3.6% | 22,100 |
| 2024/08/01 | 1,926 | 1,926 | 1,859 | 1,865 | -63 | -3.3% | 27,800 |
| 2024/07/31 | 1,898 | 1,932 | 1,898 | 1,928 | +31 | +1.6% | 16,000 |
| 2024/07/30 | 1,901 | 1,905 | 1,886 | 1,897 | -15 | -0.8% | 11,000 |
| 2024/07/29 | 1,875 | 1,912 | 1,875 | 1,912 | +42 | +2.2% | 7,900 |
| 2024/07/26 | 1,889 | 1,896 | 1,870 | 1,870 | -15 | -0.8% | 9,800 |
| 2024/07/25 | 1,910 | 1,919 | 1,884 | 1,885 | -27 | -1.4% | 20,900 |
| 2024/07/24 | 1,928 | 1,940 | 1,910 | 1,912 | -16 | -0.8% | 16,700 |
| 2024/07/23 | 1,928 | 1,936 | 1,921 | 1,928 | +10 | +0.5% | 9,500 |
| 2024/07/22 | 1,953 | 1,953 | 1,916 | 1,918 | -29 | -1.5% | 31,700 |
| 2024/07/19 | 1,937 | 1,950 | 1,930 | 1,947 | +10 | +0.5% | 15,800 |
| 2024/07/18 | 1,922 | 1,950 | 1,922 | 1,937 | +14 | +0.7% | 12,400 |
| 2024/07/17 | 1,913 | 1,931 | 1,913 | 1,923 | +13 | +0.7% | 12,100 |
| 2024/07/16 | 1,907 | 1,923 | 1,907 | 1,910 | +3 | +0.2% | 10,900 |
| 2024/07/12 | 1,904 | 1,930 | 1,904 | 1,907 | +3 | +0.2% | 8,400 |
| 2024/07/11 | 1,920 | 1,929 | 1,900 | 1,904 | +2 | +0.1% | 12,500 |
| 2024/07/10 | 1,911 | 1,914 | 1,896 | 1,902 | -9 | -0.5% | 16,600 |
| 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 |
151～
200
件表示中 / 3673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 | 191,900円 | +4.6% | +27.2% | 1.82% | 18.60倍 | 0.93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 |
| 堺化学 | 237,900円 | +2.3% | +95.7% | 5.67% | 7.57倍 | 0.51倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 54,000円 | +5.0% | -2.0% | 6.30% | 6.74倍 | 0.45倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 東洋合成 | 475,500円 | +19.5% | +3.2% | 0.84% | 15.10倍 | 1.64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 |
| ソフト９９ | 155,800円 | -1.9% | +0.5% | 2.76% | 12.68倍 | 0.60倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
