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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 1,800 | 1,827 | 1,785 | 1,825 | +40 | +2.2% | 35,200 |
| 2024/06/07 | 1,810 | 1,810 | 1,785 | 1,785 | -15 | -0.8% | 14,500 |
| 2024/06/06 | 1,802 | 1,804 | 1,785 | 1,800 | -2 | -0.1% | 16,700 |
| 2024/06/05 | 1,811 | 1,811 | 1,793 | 1,802 | -9 | -0.5% | 15,300 |
| 2024/06/04 | 1,796 | 1,816 | 1,795 | 1,811 | +15 | +0.8% | 15,600 |
| 2024/06/03 | 1,795 | 1,807 | 1,790 | 1,796 | +9 | +0.5% | 18,200 |
| 2024/05/31 | 1,779 | 1,789 | 1,777 | 1,787 | +13 | +0.7% | 15,800 |
| 2024/05/30 | 1,753 | 1,774 | 1,748 | 1,774 | +20 | +1.1% | 17,500 |
| 2024/05/29 | 1,785 | 1,788 | 1,754 | 1,754 | -31 | -1.7% | 18,600 |
| 2024/05/28 | 1,790 | 1,791 | 1,781 | 1,785 | ±0 | ±0% | 11,600 |
| 2024/05/27 | 1,787 | 1,789 | 1,777 | 1,785 | +5 | +0.3% | 12,500 |
| 2024/05/24 | 1,777 | 1,780 | 1,769 | 1,780 | -5 | -0.3% | 9,900 |
| 2024/05/23 | 1,775 | 1,785 | 1,765 | 1,785 | +11 | +0.6% | 12,100 |
| 2024/05/22 | 1,786 | 1,786 | 1,765 | 1,774 | -13 | -0.7% | 24,300 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,787 | +12 | +0.7% | 15,100 |
| 2024/05/20 | 1,766 | 1,785 | 1,764 | 1,775 | +8 | +0.5% | 26,400 |
| 2024/05/17 | 1,757 | 1,767 | 1,742 | 1,767 | +10 | +0.6% | 12,700 |
| 2024/05/16 | 1,753 | 1,764 | 1,740 | 1,757 | +11 | +0.6% | 24,600 |
| 2024/05/15 | 1,770 | 1,770 | 1,742 | 1,746 | -19 | -1.1% | 44,300 |
| 2024/05/14 | 1,779 | 1,784 | 1,752 | 1,765 | -12 | -0.7% | 68,400 |
| 2024/05/13 | 1,861 | 1,997 | 1,777 | 1,777 | -80 | -4.3% | 245,100 |
| 2024/05/10 | 1,865 | 1,868 | 1,848 | 1,857 | -8 | -0.4% | 19,500 |
| 2024/05/09 | 1,855 | 1,880 | 1,855 | 1,865 | +7 | +0.4% | 14,100 |
| 2024/05/08 | 1,865 | 1,868 | 1,856 | 1,858 | -7 | -0.4% | 20,300 |
| 2024/05/07 | 1,882 | 1,882 | 1,864 | 1,865 | -22 | -1.2% | 15,600 |
| 2024/05/02 | 1,903 | 1,903 | 1,887 | 1,887 | -17 | -0.9% | 10,400 |
| 2024/05/01 | 1,903 | 1,913 | 1,896 | 1,904 | -8 | -0.4% | 12,600 |
| 2024/04/30 | 1,920 | 1,920 | 1,901 | 1,912 | +6 | +0.3% | 14,600 |
| 2024/04/26 | 1,890 | 1,910 | 1,869 | 1,906 | +11 | +0.6% | 18,300 |
| 2024/04/25 | 1,921 | 1,921 | 1,895 | 1,895 | -23 | -1.2% | 14,600 |
| 2024/04/24 | 1,910 | 1,928 | 1,905 | 1,918 | +8 | +0.4% | 12,300 |
| 2024/04/23 | 1,927 | 1,929 | 1,905 | 1,910 | -17 | -0.9% | 13,400 |
| 2024/04/22 | 1,947 | 1,947 | 1,907 | 1,927 | +8 | +0.4% | 25,800 |
| 2024/04/19 | 1,963 | 1,963 | 1,890 | 1,919 | -47 | -2.4% | 32,000 |
| 2024/04/18 | 1,963 | 1,974 | 1,963 | 1,966 | +8 | +0.4% | 5,500 |
| 2024/04/17 | 1,968 | 1,970 | 1,955 | 1,958 | -12 | -0.6% | 22,300 |
| 2024/04/16 | 1,971 | 1,980 | 1,970 | 1,970 | -12 | -0.6% | 19,500 |
| 2024/04/15 | 1,968 | 1,984 | 1,968 | 1,982 | ±0 | ±0% | 11,400 |
| 2024/04/12 | 1,989 | 1,989 | 1,978 | 1,982 | -5 | -0.3% | 9,900 |
| 2024/04/11 | 1,972 | 1,987 | 1,970 | 1,987 | +9 | +0.5% | 15,500 |
| 2024/04/10 | 1,985 | 1,992 | 1,976 | 1,978 | -10 | -0.5% | 16,800 |
| 2024/04/09 | 1,982 | 1,988 | 1,970 | 1,988 | ±0 | ±0% | 19,400 |
| 2024/04/08 | 1,978 | 1,988 | 1,975 | 1,988 | +13 | +0.7% | 13,500 |
| 2024/04/05 | 1,958 | 1,987 | 1,947 | 1,975 | +16 | +0.8% | 23,600 |
| 2024/04/04 | 1,969 | 1,969 | 1,954 | 1,959 | -24 | -1.2% | 18,000 |
| 2024/04/03 | 1,967 | 1,989 | 1,954 | 1,983 | +6 | +0.3% | 22,000 |
| 2024/04/02 | 1,960 | 1,978 | 1,960 | 1,977 | +2 | +0.1% | 22,500 |
| 2024/04/01 | 1,988 | 1,992 | 1,975 | 1,975 | -9 | -0.5% | 19,100 |
201～
250
件表示中 / 3675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 | 186,300円 | +4.6% | +27.2% | 1.88% | 18.06倍 | 0.90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 | 229,800円 | +2.3% | +95.7% | 5.87% | 7.31倍 | 0.49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 | 51,500円 | +5.0% | -2.0% | 6.60% | 6.43倍 | 0.43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 | 429,500円 | +19.5% | +3.2% | 0.93% | 13.64倍 | 1.48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 | 156,800円 | -1.9% | +0.5% | 2.74% | 12.76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
