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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 303 | 304 | 301 | 304 | +6 | +2% | 13,000 |
| 2010/09/03 | 303 | 303 | 298 | 298 | -5 | -1.7% | 34,000 |
| 2010/09/02 | 304 | 304 | 299 | 303 | +7 | +2.4% | 35,000 |
| 2010/09/01 | 293 | 298 | 293 | 296 | +3 | +1% | 20,000 |
| 2010/08/31 | 293 | 296 | 293 | 293 | -5 | -1.7% | 12,000 |
| 2010/08/30 | 291 | 300 | 291 | 298 | -1 | -0.3% | 32,000 |
| 2010/08/27 | 296 | 299 | 296 | 299 | +5 | +1.7% | 13,000 |
| 2010/08/26 | 294 | 296 | 293 | 294 | -5 | -1.7% | 24,000 |
| 2010/08/25 | 298 | 299 | 298 | 299 | +1 | +0.3% | 11,000 |
| 2010/08/24 | 295 | 298 | 294 | 298 | ±0 | ±0% | 14,000 |
| 2010/08/23 | 301 | 301 | 297 | 298 | +1 | +0.3% | 12,000 |
| 2010/08/20 | 298 | 299 | 297 | 297 | -5 | -1.7% | 21,000 |
| 2010/08/19 | 301 | 302 | 301 | 302 | -1 | -0.3% | 15,000 |
| 2010/08/18 | 303 | 303 | 300 | 303 | +5 | +1.7% | 10,000 |
| 2010/08/17 | 302 | 302 | 298 | 298 | -4 | -1.3% | 8,000 |
| 2010/08/16 | 298 | 302 | 298 | 302 | +4 | +1.3% | 8,000 |
| 2010/08/13 | 300 | 300 | 297 | 298 | +1 | +0.3% | 8,000 |
| 2010/08/12 | 296 | 300 | 296 | 297 | -3 | -1% | 8,000 |
| 2010/08/11 | 302 | 302 | 300 | 300 | -5 | -1.6% | 11,000 |
| 2010/08/10 | 309 | 311 | 305 | 305 | -3 | -1% | 10,000 |
| 2010/08/09 | 303 | 315 | 303 | 308 | +2 | +0.7% | 37,000 |
| 2010/08/06 | 302 | 306 | 302 | 306 | +1 | +0.3% | 8,000 |
| 2010/08/05 | 303 | 306 | 303 | 305 | +2 | +0.7% | 10,000 |
| 2010/08/04 | 308 | 310 | 302 | 303 | -4 | -1.3% | 38,000 |
| 2010/08/03 | 308 | 310 | 307 | 307 | -1 | -0.3% | 5,000 |
| 2010/08/02 | 307 | 309 | 305 | 308 | +6 | +2% | 38,000 |
| 2010/07/30 | 305 | 308 | 301 | 302 | -4 | -1.3% | 28,000 |
| 2010/07/29 | 307 | 308 | 306 | 306 | -3 | -1% | 19,000 |
| 2010/07/28 | 305 | 310 | 305 | 309 | +3 | +1% | 15,000 |
| 2010/07/27 | 310 | 310 | 306 | 306 | -4 | -1.3% | 12,000 |
| 2010/07/26 | 312 | 312 | 309 | 310 | ±0 | ±0% | 40,000 |
| 2010/07/23 | 310 | 310 | 307 | 310 | +2 | +0.6% | 13,000 |
| 2010/07/22 | 303 | 310 | 303 | 308 | +2 | +0.7% | 19,000 |
| 2010/07/21 | 312 | 312 | 306 | 306 | +3 | +1% | 63,000 |
| 2010/07/20 | 301 | 306 | 300 | 303 | -6 | -1.9% | 34,000 |
| 2010/07/16 | 314 | 314 | 307 | 309 | -4 | -1.3% | 35,000 |
| 2010/07/15 | 314 | 314 | 312 | 313 | +2 | +0.6% | 8,000 |
| 2010/07/14 | 305 | 312 | 305 | 311 | +6 | +2% | 44,000 |
| 2010/07/13 | 310 | 310 | 304 | 305 | ±0 | ±0% | 17,000 |
| 2010/07/12 | 303 | 305 | 303 | 305 | -3 | -1% | 5,000 |
| 2010/07/09 | 309 | 310 | 308 | 308 | -3 | -1% | 17,000 |
| 2010/07/08 | 311 | 311 | 308 | 311 | +4 | +1.3% | 31,000 |
| 2010/07/07 | 314 | 314 | 307 | 307 | -8 | -2.5% | 15,000 |
| 2010/07/06 | 298 | 315 | 298 | 315 | +14 | +4.7% | 32,000 |
| 2010/07/05 | 293 | 305 | 293 | 301 | +5 | +1.7% | 29,000 |
| 2010/07/02 | 296 | 300 | 295 | 296 | -1 | -0.3% | 16,000 |
| 2010/07/01 | 296 | 298 | 295 | 297 | ±0 | ±0% | 13,000 |
| 2010/06/30 | 300 | 300 | 297 | 297 | -7 | -2.3% | 29,000 |
| 2010/06/29 | 306 | 308 | 304 | 304 | -4 | -1.3% | 40,000 |
| 2010/06/28 | 307 | 312 | 307 | 308 | -4 | -1.3% | 16,000 |
3351～
3400
件表示中 / 3458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 | 177,500円 | +3.7% | +13.6% | 1.97% | 19.01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 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99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 | 298,300円 | +6.5% | +10.8% | 3.69% | 8.39倍 | 0.59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 |
| 新日製薬 | 167,300円 | +6.2% | +7.0% | 2.09% | 13.98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 |
| エステー | 152,600円 | +10.6% | +19.2% | 2.88% | 24.29倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
