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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 274 | 274 | 271 | 274 | +3 | +1.1% | 11,000 |
| 2011/08/11 | 268 | 271 | 268 | 271 | ±0 | ±0% | 8,000 |
| 2011/08/10 | 274 | 275 | 270 | 271 | +1 | +0.4% | 28,000 |
| 2011/08/09 | 268 | 270 | 263 | 270 | -3 | -1.1% | 29,000 |
| 2011/08/08 | 275 | 275 | 270 | 273 | -2 | -0.7% | 24,000 |
| 2011/08/05 | 274 | 277 | 273 | 275 | -8 | -2.8% | 22,000 |
| 2011/08/04 | 284 | 284 | 281 | 283 | +1 | +0.4% | 10,000 |
| 2011/08/03 | 284 | 285 | 282 | 282 | -4 | -1.4% | 19,000 |
| 2011/08/02 | 289 | 289 | 286 | 286 | -4 | -1.4% | 7,000 |
| 2011/08/01 | 293 | 293 | 290 | 290 | +1 | +0.3% | 30,000 |
| 2011/07/29 | 288 | 290 | 288 | 289 | ±0 | ±0% | 19,000 |
| 2011/07/28 | 285 | 289 | 284 | 289 | +2 | +0.7% | 16,000 |
| 2011/07/27 | 286 | 287 | 286 | 287 | -3 | -1% | 8,000 |
| 2011/07/26 | 291 | 294 | 290 | 290 | -1 | -0.3% | 13,000 |
| 2011/07/25 | 290 | 291 | 288 | 291 | +1 | +0.3% | 16,000 |
| 2011/07/22 | 287 | 290 | 287 | 290 | +3 | +1% | 24,000 |
| 2011/07/21 | 289 | 289 | 287 | 287 | -3 | -1% | 20,000 |
| 2011/07/20 | 294 | 294 | 287 | 290 | +4 | +1.4% | 81,000 |
| 2011/07/19 | 285 | 286 | 284 | 286 | +1 | +0.4% | 30,000 |
| 2011/07/15 | 281 | 285 | 281 | 285 | +5 | +1.8% | 17,000 |
| 2011/07/14 | 276 | 282 | 276 | 280 | +3 | +1.1% | 20,000 |
| 2011/07/13 | 275 | 278 | 275 | 277 | -4 | -1.4% | 51,000 |
| 2011/07/12 | 280 | 281 | 280 | 281 | -3 | -1.1% | 9,000 |
| 2011/07/11 | 284 | 284 | 283 | 284 | ±0 | ±0% | 16,000 |
| 2011/07/08 | 285 | 285 | 284 | 284 | -1 | -0.4% | 12,000 |
| 2011/07/07 | 283 | 285 | 282 | 285 | ±0 | ±0% | 21,000 |
| 2011/07/06 | 278 | 285 | 278 | 285 | +6 | +2.2% | 25,000 |
| 2011/07/05 | 281 | 282 | 278 | 279 | -4 | -1.4% | 23,000 |
| 2011/07/04 | 285 | 285 | 282 | 283 | +1 | +0.4% | 21,000 |
| 2011/07/01 | 285 | 286 | 282 | 282 | -1 | -0.4% | 21,000 |
| 2011/06/30 | 282 | 283 | 281 | 283 | +4 | +1.4% | 22,000 |
| 2011/06/29 | 280 | 280 | 277 | 279 | +3 | +1.1% | 15,000 |
| 2011/06/28 | 278 | 278 | 276 | 276 | +1 | +0.4% | 5,000 |
| 2011/06/27 | 278 | 278 | 275 | 275 | -2 | -0.7% | 21,000 |
| 2011/06/24 | 273 | 277 | 273 | 277 | +2 | +0.7% | 31,000 |
| 2011/06/23 | 272 | 275 | 272 | 275 | +1 | +0.4% | 17,000 |
| 2011/06/22 | 271 | 276 | 271 | 274 | +3 | +1.1% | 14,000 |
| 2011/06/21 | 271 | 271 | 270 | 271 | ±0 | ±0% | 11,000 |
| 2011/06/20 | 269 | 271 | 269 | 271 | -2 | -0.7% | 33,000 |
| 2011/06/17 | 275 | 275 | 272 | 273 | +2 | +0.7% | 11,000 |
| 2011/06/16 | 273 | 273 | 271 | 271 | -2 | -0.7% | 6,000 |
| 2011/06/15 | 273 | 273 | 273 | 273 | +2 | +0.7% | 5,000 |
| 2011/06/14 | 269 | 272 | 269 | 271 | +2 | +0.7% | 5,000 |
| 2011/06/13 | 267 | 269 | 267 | 269 | ±0 | ±0% | 9,000 |
| 2011/06/10 | 273 | 273 | 268 | 269 | +2 | +0.7% | 30,000 |
| 2011/06/09 | 271 | 271 | 267 | 267 | -6 | -2.2% | 9,000 |
| 2011/06/08 | 273 | 273 | 273 | 273 | -3 | -1.1% | 3,000 |
| 2011/06/07 | 268 | 276 | 267 | 276 | +9 | +3.4% | 25,000 |
| 2011/06/06 | 266 | 267 | 266 | 267 | +1 | +0.4% | 7,000 |
| 2011/06/03 | 270 | 270 | 265 | 266 | -3 | -1.1% | 24,000 |
3401～
3450
件表示中 / 3736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 | 188,900円 | +4.1% | +15.6% | 2.12% | 19.23倍 | 0.89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 | 114,900円 | +5.6% | +3.2% | 1.74% | 18.67倍 | 1.08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 | 383,000円 | +9.2% | +4.6% | 3.13% | 11.46倍 | 0.95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 | 190,300円 | -3.1% | -23.1% | 4.73% | 20.58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 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23倍 | 0.77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
