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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,948 | 1,969 | 1,920 | 1,964 | +16 | +0.8% | 45,800 |
| 2024/06/25 | 1,923 | 1,948 | 1,923 | 1,948 | +51 | +2.7% | 32,800 |
| 2024/06/24 | 1,896 | 1,900 | 1,876 | 1,897 | +7 | +0.4% | 25,200 |
| 2024/06/21 | 1,909 | 1,919 | 1,889 | 1,890 | -10 | -0.5% | 17,700 |
| 2024/06/20 | 1,914 | 1,917 | 1,888 | 1,900 | -12 | -0.6% | 16,100 |
| 2024/06/19 | 1,891 | 1,912 | 1,891 | 1,912 | +21 | +1.1% | 18,900 |
| 2024/06/18 | 1,893 | 1,906 | 1,889 | 1,891 | +11 | +0.6% | 20,800 |
| 2024/06/17 | 1,873 | 1,888 | 1,867 | 1,880 | +9 | +0.5% | 25,200 |
| 2024/06/14 | 1,835 | 1,872 | 1,830 | 1,871 | +30 | +1.6% | 26,700 |
| 2024/06/13 | 1,847 | 1,847 | 1,820 | 1,841 | -16 | -0.9% | 26,700 |
| 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 |
251～
300
件表示中 / 3735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 | 190,500円 | +4.1% | +15.6% | 2.10% | 19.39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 |
| レック | 115,700円 | +5.6% | +3.2% | 1.73% | 18.81倍 | 1.09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 | 382,000円 | +9.2% | +4.6% | 3.14% | 11.43倍 | 0.94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 | 190,200円 | -3.1% | -23.1% | 4.73% | 20.56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 | 133,600円 | +2.8% | +0.2% | 2.99% | 9.14倍 | 0.76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
