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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,955 | 1,984 | 1,955 | 1,984 | +32 | +1.6% | 21,000 |
| 2024/03/28 | 1,969 | 1,982 | 1,942 | 1,952 | -38 | -1.9% | 37,200 |
| 2024/03/27 | 1,985 | 1,997 | 1,981 | 1,990 | +5 | +0.3% | 44,600 |
| 2024/03/26 | 1,980 | 1,987 | 1,976 | 1,985 | +7 | +0.4% | 22,900 |
| 2024/03/25 | 1,952 | 1,980 | 1,952 | 1,978 | +26 | +1.3% | 51,600 |
| 2024/03/22 | 1,930 | 1,952 | 1,928 | 1,952 | +24 | +1.2% | 34,900 |
| 2024/03/21 | 1,940 | 1,940 | 1,917 | 1,928 | -9 | -0.5% | 30,600 |
| 2024/03/19 | 1,928 | 1,940 | 1,920 | 1,937 | +9 | +0.5% | 27,900 |
| 2024/03/18 | 1,946 | 1,946 | 1,928 | 1,928 | -19 | -1% | 30,400 |
| 2024/03/15 | 1,920 | 1,947 | 1,903 | 1,947 | +15 | +0.8% | 79,900 |
| 2024/03/14 | 1,910 | 1,932 | 1,904 | 1,932 | +28 | +1.5% | 28,600 |
| 2024/03/13 | 1,909 | 1,914 | 1,894 | 1,904 | +2 | +0.1% | 18,800 |
| 2024/03/12 | 1,890 | 1,902 | 1,878 | 1,902 | +1 | +0.1% | 20,100 |
| 2024/03/11 | 1,904 | 1,907 | 1,890 | 1,901 | -6 | -0.3% | 21,300 |
| 2024/03/08 | 1,876 | 1,907 | 1,875 | 1,907 | +30 | +1.6% | 50,200 |
| 2024/03/07 | 1,876 | 1,888 | 1,868 | 1,877 | -3 | -0.2% | 36,200 |
| 2024/03/06 | 1,871 | 1,886 | 1,871 | 1,880 | -8 | -0.4% | 49,800 |
| 2024/03/05 | 1,876 | 1,892 | 1,870 | 1,888 | -2 | -0.1% | 29,200 |
| 2024/03/04 | 1,900 | 1,900 | 1,881 | 1,890 | +6 | +0.3% | 47,500 |
| 2024/03/01 | 1,897 | 1,897 | 1,870 | 1,884 | -8 | -0.4% | 27,000 |
| 2024/02/29 | 1,880 | 1,897 | 1,865 | 1,892 | +10 | +0.5% | 25,800 |
| 2024/02/28 | 1,877 | 1,888 | 1,876 | 1,882 | +5 | +0.3% | 27,200 |
| 2024/02/27 | 1,852 | 1,877 | 1,852 | 1,877 | +21 | +1.1% | 30,700 |
| 2024/02/26 | 1,849 | 1,864 | 1,849 | 1,856 | +14 | +0.8% | 32,900 |
| 2024/02/22 | 1,840 | 1,843 | 1,830 | 1,842 | -3 | -0.2% | 30,300 |
| 2024/02/21 | 1,848 | 1,857 | 1,830 | 1,845 | -12 | -0.6% | 30,700 |
| 2024/02/20 | 1,871 | 1,871 | 1,853 | 1,857 | -14 | -0.7% | 25,400 |
| 2024/02/19 | 1,857 | 1,871 | 1,850 | 1,871 | +19 | +1% | 21,300 |
| 2024/02/16 | 1,835 | 1,859 | 1,835 | 1,852 | +28 | +1.5% | 39,800 |
| 2024/02/15 | 1,868 | 1,869 | 1,823 | 1,824 | -45 | -2.4% | 41,800 |
| 2024/02/14 | 1,845 | 1,875 | 1,835 | 1,869 | +24 | +1.3% | 78,600 |
| 2024/02/13 | 1,830 | 1,856 | 1,830 | 1,845 | +25 | +1.4% | 60,100 |
| 2024/02/09 | 1,825 | 1,841 | 1,804 | 1,820 | -6 | -0.3% | 58,200 |
| 2024/02/08 | 1,769 | 1,848 | 1,752 | 1,826 | +64 | +3.6% | 130,800 |
| 2024/02/07 | 1,758 | 1,768 | 1,758 | 1,762 | +8 | +0.5% | 37,900 |
| 2024/02/06 | 1,755 | 1,760 | 1,750 | 1,754 | ±0 | ±0% | 28,600 |
| 2024/02/05 | 1,751 | 1,760 | 1,751 | 1,754 | +3 | +0.2% | 28,500 |
| 2024/02/02 | 1,745 | 1,760 | 1,741 | 1,751 | +7 | +0.4% | 26,300 |
| 2024/02/01 | 1,744 | 1,749 | 1,730 | 1,744 | +4 | +0.2% | 35,700 |
| 2024/01/31 | 1,734 | 1,741 | 1,728 | 1,740 | +6 | +0.3% | 27,600 |
| 2024/01/30 | 1,740 | 1,741 | 1,732 | 1,734 | -3 | -0.2% | 26,600 |
| 2024/01/29 | 1,731 | 1,740 | 1,731 | 1,737 | +9 | +0.5% | 20,300 |
| 2024/01/26 | 1,739 | 1,739 | 1,728 | 1,728 | -11 | -0.6% | 28,700 |
| 2024/01/25 | 1,734 | 1,739 | 1,732 | 1,739 | +3 | +0.2% | 21,000 |
| 2024/01/24 | 1,746 | 1,748 | 1,733 | 1,736 | -8 | -0.5% | 29,700 |
| 2024/01/23 | 1,751 | 1,758 | 1,744 | 1,744 | -7 | -0.4% | 22,000 |
| 2024/01/22 | 1,757 | 1,762 | 1,751 | 1,751 | +7 | +0.4% | 24,800 |
| 2024/01/19 | 1,746 | 1,750 | 1,744 | 1,744 | -2 | -0.1% | 15,000 |
| 2024/01/18 | 1,743 | 1,750 | 1,740 | 1,746 | +1 | +0.1% | 13,200 |
| 2024/01/17 | 1,749 | 1,769 | 1,745 | 1,745 | -2 | -0.1% | 15,600 |
251～
300
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 | 189,500円 | +4.6% | +27.2% | 1.85% | 18.37倍 | 0.92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 | 227,000円 | +2.3% | +95.7% | 5.95% | 7.22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 | 51,300円 | +5.0% | -2.0% | 6.63% | 6.40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 | 424,000円 | +19.5% | +3.2% | 0.94% | 13.47倍 | 1.46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 | 154,600円 | -1.9% | +0.5% | 2.78% | 12.58倍 | 0.59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
