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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 1,899 | 1,903 | 1,890 | 1,891 | -8 | -0.4% | 14,200 |
| 2023/07/12 | 1,898 | 1,909 | 1,898 | 1,899 | +15 | +0.8% | 20,500 |
| 2023/07/11 | 1,895 | 1,901 | 1,883 | 1,884 | -8 | -0.4% | 20,600 |
| 2023/07/10 | 1,873 | 1,897 | 1,873 | 1,892 | +19 | +1% | 30,100 |
| 2023/07/07 | 1,862 | 1,884 | 1,858 | 1,873 | -5 | -0.3% | 23,500 |
| 2023/07/06 | 1,865 | 1,883 | 1,865 | 1,878 | +1 | +0.1% | 21,400 |
| 2023/07/05 | 1,876 | 1,885 | 1,867 | 1,877 | -13 | -0.7% | 20,600 |
| 2023/07/04 | 1,899 | 1,899 | 1,883 | 1,890 | -12 | -0.6% | 26,600 |
| 2023/07/03 | 1,910 | 1,916 | 1,898 | 1,902 | +8 | +0.4% | 22,900 |
| 2023/06/30 | 1,883 | 1,894 | 1,881 | 1,894 | +8 | +0.4% | 56,600 |
| 2023/06/29 | 1,919 | 1,919 | 1,878 | 1,886 | -32 | -1.7% | 33,500 |
| 2023/06/28 | 1,900 | 1,920 | 1,900 | 1,918 | +13 | +0.7% | 17,400 |
| 2023/06/27 | 1,913 | 1,913 | 1,895 | 1,905 | -1 | -0.1% | 11,500 |
| 2023/06/26 | 1,923 | 1,924 | 1,890 | 1,906 | -12 | -0.6% | 14,500 |
| 2023/06/23 | 1,949 | 1,950 | 1,915 | 1,918 | -9 | -0.5% | 25,000 |
| 2023/06/22 | 1,926 | 1,944 | 1,926 | 1,927 | +2 | +0.1% | 24,000 |
| 2023/06/21 | 1,913 | 1,940 | 1,913 | 1,925 | +12 | +0.6% | 32,400 |
| 2023/06/20 | 1,893 | 1,913 | 1,891 | 1,913 | +20 | +1.1% | 18,600 |
| 2023/06/19 | 1,898 | 1,917 | 1,883 | 1,893 | +8 | +0.4% | 34,200 |
| 2023/06/16 | 1,909 | 1,909 | 1,880 | 1,885 | -6 | -0.3% | 59,100 |
| 2023/06/15 | 1,877 | 1,896 | 1,874 | 1,891 | +11 | +0.6% | 15,800 |
| 2023/06/14 | 1,879 | 1,886 | 1,877 | 1,880 | +2 | +0.1% | 24,700 |
| 2023/06/13 | 1,875 | 1,883 | 1,866 | 1,878 | -6 | -0.3% | 30,400 |
| 2023/06/12 | 1,859 | 1,884 | 1,859 | 1,884 | +25 | +1.3% | 24,100 |
| 2023/06/09 | 1,849 | 1,865 | 1,849 | 1,859 | +10 | +0.5% | 32,700 |
| 2023/06/08 | 1,874 | 1,874 | 1,842 | 1,849 | +15 | +0.8% | 34,200 |
| 2023/06/07 | 1,834 | 1,854 | 1,834 | 1,834 | -1 | -0.1% | 27,800 |
| 2023/06/06 | 1,845 | 1,854 | 1,835 | 1,835 | -19 | -1% | 18,200 |
| 2023/06/05 | 1,854 | 1,860 | 1,846 | 1,854 | +8 | +0.4% | 19,300 |
| 2023/06/02 | 1,833 | 1,852 | 1,819 | 1,846 | +13 | +0.7% | 24,600 |
| 2023/06/01 | 1,827 | 1,835 | 1,808 | 1,833 | +6 | +0.3% | 29,600 |
| 2023/05/31 | 1,813 | 1,828 | 1,813 | 1,827 | +8 | +0.4% | 44,200 |
| 2023/05/30 | 1,840 | 1,840 | 1,815 | 1,819 | -29 | -1.6% | 21,300 |
| 2023/05/29 | 1,850 | 1,876 | 1,846 | 1,848 | +12 | +0.7% | 19,200 |
| 2023/05/26 | 1,865 | 1,873 | 1,835 | 1,836 | -37 | -2% | 22,100 |
201～
250
件表示中 / 3467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 | 178,700円 | +3.7% | +13.6% | 1.96% | 19.14倍 | 0.87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 |
| 多木化 | 403,000円 | +6.2% | +23.4% | 1.36% | 22.76倍 | 1.01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 |
| 大倉工 | 302,000円 | +6.5% | +10.8% | 3.64% | 8.50倍 | 0.60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 |
| 大日塗 | 124,400円 | +2.9% | -15.7% | 3.22% | 9.32倍 | 0.59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 |
| 新日製薬 | 167,800円 | +6.2% | +7.0% | 2.09% | 14.02倍 | 1.78倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
