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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 313 | 313 | 306 | 307 | -4 | -1.3% | 45,000 |
| 2013/03/01 | 312 | 313 | 310 | 311 | +7 | +2.3% | 39,000 |
| 2013/02/28 | 298 | 304 | 298 | 304 | +5 | +1.7% | 18,000 |
| 2013/02/27 | 300 | 300 | 298 | 299 | -4 | -1.3% | 20,000 |
| 2013/02/26 | 306 | 306 | 301 | 303 | -7 | -2.3% | 15,000 |
| 2013/02/25 | 320 | 320 | 308 | 310 | -4 | -1.3% | 58,000 |
| 2013/02/22 | 302 | 316 | 302 | 314 | +6 | +1.9% | 39,000 |
| 2013/02/21 | 316 | 316 | 306 | 308 | -8 | -2.5% | 48,000 |
| 2013/02/20 | 306 | 316 | 306 | 316 | +7 | +2.3% | 96,000 |
| 2013/02/19 | 306 | 310 | 304 | 309 | +7 | +2.3% | 88,000 |
| 2013/02/18 | 298 | 303 | 293 | 302 | +12 | +4.1% | 156,000 |
| 2013/02/15 | 280 | 290 | 280 | 290 | +11 | +3.9% | 124,000 |
| 2013/02/14 | 279 | 282 | 279 | 279 | -1 | -0.4% | 23,000 |
| 2013/02/13 | 282 | 283 | 280 | 280 | ±0 | ±0% | 71,000 |
| 2013/02/12 | 280 | 281 | 277 | 280 | +3 | +1.1% | 32,000 |
| 2013/02/08 | 281 | 281 | 275 | 277 | -4 | -1.4% | 47,000 |
| 2013/02/07 | 281 | 282 | 280 | 281 | -1 | -0.4% | 17,000 |
| 2013/02/06 | 282 | 282 | 280 | 282 | +2 | +0.7% | 10,000 |
| 2013/02/05 | 282 | 282 | 280 | 280 | -2 | -0.7% | 17,000 |
| 2013/02/04 | 283 | 283 | 282 | 282 | -1 | -0.4% | 20,000 |
| 2013/02/01 | 283 | 283 | 280 | 283 | +2 | +0.7% | 28,000 |
| 2013/01/31 | 280 | 281 | 279 | 281 | +1 | +0.4% | 14,000 |
| 2013/01/30 | 279 | 280 | 279 | 280 | +1 | +0.4% | 15,000 |
| 2013/01/29 | 280 | 285 | 279 | 279 | ±0 | ±0% | 67,000 |
| 2013/01/28 | 280 | 281 | 278 | 279 | ±0 | ±0% | 21,000 |
| 2013/01/25 | 276 | 283 | 276 | 279 | +2 | +0.7% | 65,000 |
| 2013/01/24 | 270 | 277 | 269 | 277 | +5 | +1.8% | 52,000 |
| 2013/01/23 | 271 | 273 | 269 | 272 | +1 | +0.4% | 17,000 |
| 2013/01/22 | 271 | 271 | 270 | 271 | +2 | +0.7% | 20,000 |
| 2013/01/21 | 267 | 269 | 267 | 269 | +1 | +0.4% | 31,000 |
| 2013/01/18 | 267 | 268 | 266 | 268 | +4 | +1.5% | 27,000 |
| 2013/01/17 | 266 | 267 | 264 | 264 | -2 | -0.8% | 17,000 |
| 2013/01/16 | 268 | 268 | 266 | 266 | -1 | -0.4% | 20,000 |
| 2013/01/15 | 266 | 267 | 266 | 267 | +1 | +0.4% | 23,000 |
| 2013/01/11 | 266 | 266 | 264 | 266 | +4 | +1.5% | 25,000 |
| 2013/01/10 | 262 | 264 | 262 | 262 | ±0 | ±0% | 28,000 |
| 2013/01/09 | 262 | 262 | 261 | 262 | -1 | -0.4% | 12,000 |
| 2013/01/08 | 264 | 265 | 263 | 263 | -3 | -1.1% | 23,000 |
| 2013/01/07 | 268 | 268 | 266 | 266 | ±0 | ±0% | 14,000 |
| 2013/01/04 | 267 | 267 | 264 | 266 | ±0 | ±0% | 43,000 |
| 2012/12/28 | 264 | 266 | 262 | 266 | +2 | +0.8% | 53,000 |
| 2012/12/27 | 264 | 265 | 264 | 264 | +2 | +0.8% | 35,000 |
| 2012/12/26 | 260 | 262 | 260 | 262 | ±0 | ±0% | 10,000 |
| 2012/12/25 | 263 | 264 | 260 | 262 | +1 | +0.4% | 32,000 |
| 2012/12/21 | 260 | 262 | 259 | 261 | +1 | +0.4% | 37,000 |
| 2012/12/20 | 259 | 260 | 259 | 260 | +1 | +0.4% | 40,000 |
| 2012/12/19 | 260 | 261 | 259 | 259 | -1 | -0.4% | 32,000 |
| 2012/12/18 | 259 | 260 | 259 | 260 | +2 | +0.8% | 20,000 |
| 2012/12/17 | 258 | 259 | 257 | 258 | +3 | +1.2% | 12,000 |
| 2012/12/14 | 254 | 255 | 254 | 255 | ±0 | ±0% | 31,000 |
3051～
3100
件表示中 / 3768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 | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14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 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 |
| 大日塗 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58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 |
| ラサ工 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
