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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,870 | 1,878 | 1,866 | 1,875 | ±0 | ±0% | 30,700 |
2023/09/25 | 1,870 | 1,878 | 1,861 | 1,875 | +19 | +1% | 41,000 |
2023/09/22 | 1,859 | 1,865 | 1,852 | 1,856 | -12 | -0.6% | 40,100 |
2023/09/21 | 1,880 | 1,891 | 1,866 | 1,868 | -14 | -0.7% | 55,200 |
2023/09/20 | 1,915 | 1,915 | 1,882 | 1,882 | -36 | -1.9% | 47,300 |
2023/09/19 | 1,904 | 1,918 | 1,902 | 1,918 | +13 | +0.7% | 38,800 |
2023/09/15 | 1,900 | 1,907 | 1,894 | 1,905 | +11 | +0.6% | 38,300 |
2023/09/14 | 1,895 | 1,895 | 1,886 | 1,894 | +8 | +0.4% | 18,500 |
2023/09/13 | 1,899 | 1,899 | 1,881 | 1,886 | -13 | -0.7% | 23,800 |
2023/09/12 | 1,885 | 1,899 | 1,871 | 1,899 | +12 | +0.6% | 35,100 |
2023/09/11 | 1,891 | 1,897 | 1,878 | 1,887 | +8 | +0.4% | 36,100 |
2023/09/08 | 1,880 | 1,890 | 1,866 | 1,879 | -12 | -0.6% | 61,400 |
2023/09/07 | 1,910 | 1,910 | 1,885 | 1,891 | -19 | -1% | 75,000 |
2023/09/06 | 1,935 | 1,936 | 1,910 | 1,910 | -25 | -1.3% | 81,800 |
2023/09/05 | 1,928 | 1,935 | 1,920 | 1,935 | +13 | +0.7% | 56,400 |
2023/09/04 | 1,930 | 1,931 | 1,912 | 1,922 | -1 | -0.1% | 57,400 |
2023/09/01 | 1,908 | 1,924 | 1,897 | 1,923 | +11 | +0.6% | 84,200 |
2023/08/31 | 1,898 | 1,921 | 1,894 | 1,912 | +14 | +0.7% | 34,300 |
2023/08/30 | 1,900 | 1,911 | 1,891 | 1,898 | ±0 | ±0% | 26,000 |
2023/08/29 | 1,885 | 1,901 | 1,884 | 1,898 | +12 | +0.6% | 25,800 |
2023/08/28 | 1,902 | 1,910 | 1,886 | 1,886 | -16 | -0.8% | 47,100 |
2023/08/25 | 1,924 | 1,924 | 1,895 | 1,902 | -28 | -1.5% | 38,500 |
2023/08/24 | 1,930 | 1,936 | 1,915 | 1,930 | +4 | +0.2% | 22,600 |
2023/08/23 | 1,912 | 1,929 | 1,911 | 1,926 | +12 | +0.6% | 7,200 |
2023/08/22 | 1,912 | 1,924 | 1,901 | 1,914 | +3 | +0.2% | 19,400 |
2023/08/21 | 1,936 | 1,950 | 1,890 | 1,911 | -5 | -0.3% | 26,700 |
2023/08/18 | 1,910 | 1,940 | 1,908 | 1,916 | -1 | -0.1% | 21,500 |
2023/08/17 | 1,959 | 1,961 | 1,912 | 1,917 | -42 | -2.1% | 34,200 |
2023/08/16 | 1,973 | 1,985 | 1,954 | 1,959 | -39 | -2% | 20,900 |
2023/08/15 | 2,014 | 2,017 | 1,998 | 1,998 | -16 | -0.8% | 11,900 |
2023/08/14 | 2,000 | 2,040 | 2,000 | 2,014 | +16 | +0.8% | 16,900 |
2023/08/10 | 1,959 | 2,005 | 1,922 | 1,998 | +39 | +2% | 44,900 |
2023/08/09 | 1,945 | 1,974 | 1,913 | 1,959 | +14 | +0.7% | 49,400 |
2023/08/08 | 2,062 | 2,128 | 1,909 | 1,945 | -104 | -5.1% | 147,400 |
2023/08/07 | 2,010 | 2,050 | 2,008 | 2,049 | +26 | +1.3% | 22,700 |
2023/08/04 | 2,006 | 2,029 | 2,006 | 2,023 | +9 | +0.4% | 12,800 |
2023/08/03 | 2,030 | 2,030 | 1,998 | 2,014 | -24 | -1.2% | 20,800 |
2023/08/02 | 2,050 | 2,062 | 2,038 | 2,038 | -21 | -1% | 16,900 |
2023/08/01 | 2,039 | 2,062 | 2,039 | 2,059 | +31 | +1.5% | 33,000 |
2023/07/31 | 2,028 | 2,038 | 2,011 | 2,028 | +18 | +0.9% | 28,300 |
2023/07/28 | 1,986 | 2,011 | 1,981 | 2,010 | +12 | +0.6% | 18,300 |
2023/07/27 | 2,019 | 2,019 | 1,984 | 1,998 | -15 | -0.7% | 18,600 |
2023/07/26 | 2,026 | 2,034 | 2,010 | 2,013 | -17 | -0.8% | 15,200 |
2023/07/25 | 1,983 | 2,032 | 1,979 | 2,030 | +48 | +2.4% | 57,100 |
2023/07/24 | 1,983 | 1,985 | 1,968 | 1,982 | +23 | +1.2% | 13,700 |
2023/07/21 | 1,968 | 1,968 | 1,948 | 1,959 | -4 | -0.2% | 19,500 |
2023/07/20 | 1,995 | 1,995 | 1,960 | 1,963 | -27 | -1.4% | 39,900 |
2023/07/19 | 1,970 | 1,990 | 1,959 | 1,990 | +40 | +2.1% | 34,000 |
2023/07/18 | 1,953 | 1,968 | 1,941 | 1,950 | +11 | +0.6% | 37,100 |
2023/07/14 | 1,906 | 1,950 | 1,906 | 1,939 | +48 | +2.5% | 70,700 |
151~
200
件表示中 / 3452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 | 185,700円 | +3.2% | +8.7% | 1.88% | 25.20倍 | 0.94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 |
保土谷 | 464,000円 | +8.5% | +2.1% | 1.62% | 15.34倍 | 0.81倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
大倉工 | 313,500円 | +6.5% | +10.8% | 3.51% | 8.82倍 | 0.62倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
多木化 | 399,500円 | +6.2% | +23.4% | 1.38% | 22.57倍 | 1.00倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
テイカ | 153,800円 | +2.2% | -42.8% | 2.47% | 20.82倍 | 0.63倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム