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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,861 | 1,879 | 1,861 | 1,873 | -1 | -0.1% | 16,900 |
2023/05/24 | 1,865 | 1,883 | 1,865 | 1,874 | -3 | -0.2% | 10,800 |
2023/05/23 | 1,889 | 1,900 | 1,861 | 1,877 | +5 | +0.3% | 25,800 |
2023/05/22 | 1,892 | 1,893 | 1,859 | 1,872 | -35 | -1.8% | 34,700 |
2023/05/19 | 1,922 | 1,922 | 1,904 | 1,907 | -18 | -0.9% | 13,900 |
2023/05/18 | 1,909 | 1,926 | 1,898 | 1,925 | +26 | +1.4% | 22,500 |
2023/05/17 | 1,938 | 1,938 | 1,899 | 1,899 | -39 | -2% | 40,500 |
2023/05/16 | 1,965 | 1,965 | 1,932 | 1,938 | -8 | -0.4% | 9,400 |
2023/05/15 | 1,932 | 1,963 | 1,925 | 1,946 | +14 | +0.7% | 35,900 |
2023/05/12 | 2,032 | 2,037 | 1,901 | 1,932 | -80 | -4% | 80,000 |
2023/05/11 | 2,003 | 2,018 | 1,997 | 2,012 | +9 | +0.4% | 12,500 |
2023/05/10 | 2,034 | 2,053 | 1,994 | 2,003 | -33 | -1.6% | 20,400 |
2023/05/09 | 2,034 | 2,064 | 2,034 | 2,036 | +3 | +0.1% | 24,600 |
2023/05/08 | 2,045 | 2,049 | 2,025 | 2,033 | -7 | -0.3% | 11,200 |
2023/05/02 | 2,040 | 2,046 | 2,022 | 2,040 | -8 | -0.4% | 8,800 |
2023/05/01 | 2,025 | 2,049 | 2,020 | 2,048 | +39 | +1.9% | 20,200 |
2023/04/28 | 2,000 | 2,025 | 1,996 | 2,009 | +17 | +0.9% | 20,600 |
2023/04/27 | 1,993 | 2,001 | 1,985 | 1,992 | -10 | -0.5% | 18,100 |
2023/04/26 | 1,998 | 2,015 | 1,993 | 2,002 | -11 | -0.5% | 14,000 |
2023/04/25 | 2,027 | 2,036 | 2,007 | 2,013 | -3 | -0.1% | 13,000 |
2023/04/24 | 2,011 | 2,023 | 2,009 | 2,016 | +12 | +0.6% | 8,900 |
2023/04/21 | 2,006 | 2,024 | 1,998 | 2,004 | -5 | -0.2% | 21,300 |
2023/04/20 | 1,970 | 2,012 | 1,970 | 2,009 | +29 | +1.5% | 24,500 |
2023/04/19 | 1,975 | 1,982 | 1,968 | 1,980 | -1 | -0.1% | 11,900 |
2023/04/18 | 1,968 | 1,986 | 1,958 | 1,981 | +31 | +1.6% | 15,700 |
2023/04/17 | 1,938 | 1,966 | 1,938 | 1,950 | +7 | +0.4% | 23,800 |
2023/04/14 | 1,953 | 1,955 | 1,936 | 1,943 | -5 | -0.3% | 17,100 |
2023/04/13 | 1,925 | 1,952 | 1,925 | 1,948 | +11 | +0.6% | 15,400 |
2023/04/12 | 1,935 | 1,941 | 1,932 | 1,937 | +2 | +0.1% | 11,500 |
2023/04/11 | 1,930 | 1,940 | 1,913 | 1,935 | +23 | +1.2% | 20,900 |
2023/04/10 | 1,929 | 1,937 | 1,909 | 1,912 | -23 | -1.2% | 17,100 |
2023/04/07 | 1,903 | 1,941 | 1,901 | 1,935 | +34 | +1.8% | 24,800 |
2023/04/06 | 1,890 | 1,909 | 1,864 | 1,901 | -1 | -0.1% | 34,400 |
2023/04/05 | 1,915 | 1,928 | 1,900 | 1,902 | -26 | -1.3% | 22,300 |
2023/04/04 | 1,928 | 1,936 | 1,900 | 1,928 | -14 | -0.7% | 26,100 |
2023/04/03 | 1,935 | 1,943 | 1,922 | 1,942 | +19 | +1% | 28,300 |
2023/03/31 | 1,910 | 1,932 | 1,900 | 1,923 | +11 | +0.6% | 26,400 |
2023/03/30 | 1,932 | 1,932 | 1,890 | 1,912 | -31 | -1.6% | 27,200 |
2023/03/29 | 1,888 | 1,953 | 1,888 | 1,943 | +76 | +4.1% | 54,000 |
2023/03/28 | 1,890 | 1,908 | 1,850 | 1,867 | -21 | -1.1% | 39,300 |
2023/03/27 | 1,871 | 1,897 | 1,871 | 1,888 | +20 | +1.1% | 21,300 |
2023/03/24 | 1,893 | 1,899 | 1,857 | 1,868 | -25 | -1.3% | 18,600 |
2023/03/23 | 1,882 | 1,897 | 1,850 | 1,893 | +2 | +0.1% | 26,000 |
2023/03/22 | 1,887 | 1,912 | 1,882 | 1,891 | +43 | +2.3% | 26,300 |
2023/03/20 | 1,869 | 1,874 | 1,839 | 1,848 | -30 | -1.6% | 15,200 |
2023/03/17 | 1,862 | 1,879 | 1,862 | 1,878 | +24 | +1.3% | 11,800 |
2023/03/16 | 1,836 | 1,859 | 1,836 | 1,854 | -21 | -1.1% | 15,300 |
2023/03/15 | 1,861 | 1,881 | 1,854 | 1,875 | +32 | +1.7% | 15,900 |
2023/03/14 | 1,865 | 1,865 | 1,805 | 1,843 | -34 | -1.8% | 26,800 |
2023/03/13 | 1,872 | 1,885 | 1,860 | 1,877 | -9 | -0.5% | 25,300 |
251~
300
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