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 |
---|---|---|---|---|---|---|---|
2024/09/09 | 1,928 | 1,951 | 1,918 | 1,947 | -10 | -0.5% | 21,400 |
2024/09/06 | 1,967 | 1,969 | 1,942 | 1,957 | -11 | -0.6% | 13,800 |
2024/09/05 | 1,945 | 1,988 | 1,945 | 1,968 | +23 | +1.2% | 12,100 |
2024/09/04 | 1,959 | 1,972 | 1,944 | 1,945 | -33 | -1.7% | 13,500 |
2024/09/03 | 1,955 | 1,978 | 1,955 | 1,978 | +21 | +1.1% | 10,000 |
2024/09/02 | 1,986 | 1,986 | 1,940 | 1,957 | -14 | -0.7% | 18,000 |
2024/08/30 | 1,990 | 2,005 | 1,971 | 1,971 | -14 | -0.7% | 14,800 |
2024/08/29 | 2,000 | 2,012 | 1,980 | 1,985 | -44 | -2.2% | 18,500 |
2024/08/28 | 2,037 | 2,037 | 2,000 | 2,029 | -26 | -1.3% | 14,500 |
2024/08/27 | 2,012 | 2,064 | 2,005 | 2,055 | +46 | +2.3% | 43,300 |
2024/08/26 | 1,982 | 2,021 | 1,979 | 2,009 | +37 | +1.9% | 39,800 |
2024/08/23 | 1,960 | 1,972 | 1,954 | 1,972 | +6 | +0.3% | 14,500 |
2024/08/22 | 1,933 | 1,966 | 1,933 | 1,966 | +36 | +1.9% | 15,400 |
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 |
201~
250
件表示中 / 3736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 | 188,900円 | +4.1% | +15.6% | 2.12% | 19.23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 |
レック | 114,900円 | +5.6% | +3.2% | 1.74% | 18.67倍 | 1.08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 | 383,000円 | +9.2% | +4.6% | 3.13% | 11.46倍 | 0.95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 | 190,300円 | -3.1% | -23.1% | 4.73% | 20.58倍 | 0.80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 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23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