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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,811 | 1,814 | 1,803 | 1,808 | +10 | +0.6% | 8,200 |
| 2023/02/24 | 1,790 | 1,801 | 1,790 | 1,798 | +7 | +0.4% | 6,900 |
| 2023/02/22 | 1,802 | 1,809 | 1,791 | 1,791 | -11 | -0.6% | 13,600 |
| 2023/02/21 | 1,801 | 1,810 | 1,801 | 1,802 | -4 | -0.2% | 5,300 |
| 2023/02/20 | 1,808 | 1,810 | 1,800 | 1,806 | +8 | +0.4% | 6,500 |
| 2023/02/17 | 1,811 | 1,811 | 1,798 | 1,798 | -13 | -0.7% | 6,800 |
| 2023/02/16 | 1,800 | 1,813 | 1,800 | 1,811 | +11 | +0.6% | 8,100 |
| 2023/02/15 | 1,797 | 1,807 | 1,795 | 1,800 | +3 | +0.2% | 7,000 |
| 2023/02/14 | 1,787 | 1,798 | 1,786 | 1,797 | +31 | +1.8% | 7,500 |
| 2023/02/13 | 1,789 | 1,789 | 1,760 | 1,766 | -11 | -0.6% | 16,300 |
| 2023/02/10 | 1,757 | 1,784 | 1,757 | 1,777 | -3 | -0.2% | 7,800 |
| 2023/02/09 | 1,755 | 1,787 | 1,751 | 1,780 | +21 | +1.2% | 14,200 |
| 2023/02/08 | 1,766 | 1,773 | 1,759 | 1,759 | -11 | -0.6% | 8,900 |
| 2023/02/07 | 1,770 | 1,775 | 1,765 | 1,770 | +1 | +0.1% | 9,600 |
| 2023/02/06 | 1,755 | 1,776 | 1,755 | 1,769 | +12 | +0.7% | 9,100 |
| 2023/02/03 | 1,770 | 1,775 | 1,756 | 1,757 | -13 | -0.7% | 10,300 |
| 2023/02/02 | 1,783 | 1,798 | 1,770 | 1,770 | -35 | -1.9% | 14,800 |
| 2023/02/01 | 1,823 | 1,823 | 1,800 | 1,805 | -11 | -0.6% | 9,600 |
| 2023/01/31 | 1,807 | 1,819 | 1,806 | 1,816 | +25 | +1.4% | 8,100 |
| 2023/01/30 | 1,818 | 1,818 | 1,786 | 1,791 | -27 | -1.5% | 22,000 |
| 2023/01/27 | 1,820 | 1,820 | 1,814 | 1,818 | -1 | -0.1% | 5,200 |
| 2023/01/26 | 1,841 | 1,841 | 1,819 | 1,819 | -22 | -1.2% | 11,500 |
| 2023/01/25 | 1,840 | 1,845 | 1,833 | 1,841 | +11 | +0.6% | 14,500 |
| 2023/01/24 | 1,835 | 1,838 | 1,824 | 1,830 | ±0 | ±0% | 16,500 |
| 2023/01/23 | 1,820 | 1,834 | 1,819 | 1,830 | +12 | +0.7% | 18,600 |
| 2023/01/20 | 1,815 | 1,828 | 1,813 | 1,818 | +5 | +0.3% | 8,400 |
| 2023/01/19 | 1,810 | 1,817 | 1,803 | 1,813 | +4 | +0.2% | 11,700 |
| 2023/01/18 | 1,812 | 1,828 | 1,805 | 1,809 | -13 | -0.7% | 13,300 |
| 2023/01/17 | 1,813 | 1,830 | 1,813 | 1,822 | +9 | +0.5% | 11,700 |
| 2023/01/16 | 1,803 | 1,825 | 1,802 | 1,813 | +2 | +0.1% | 11,600 |
| 2023/01/13 | 1,820 | 1,835 | 1,803 | 1,811 | -9 | -0.5% | 12,200 |
| 2023/01/12 | 1,833 | 1,833 | 1,815 | 1,820 | -13 | -0.7% | 6,100 |
| 2023/01/11 | 1,807 | 1,842 | 1,807 | 1,833 | +26 | +1.4% | 12,800 |
| 2023/01/10 | 1,840 | 1,845 | 1,807 | 1,807 | -33 | -1.8% | 14,400 |
| 2023/01/06 | 1,821 | 1,841 | 1,821 | 1,840 | +17 | +0.9% | 12,600 |
| 2023/01/05 | 1,833 | 1,835 | 1,815 | 1,823 | -30 | -1.6% | 20,500 |
| 2023/01/04 | 1,873 | 1,873 | 1,843 | 1,853 | -6 | -0.3% | 25,800 |
| 2022/12/30 | 1,861 | 1,868 | 1,854 | 1,859 | +9 | +0.5% | 8,000 |
| 2022/12/29 | 1,858 | 1,858 | 1,833 | 1,850 | -8 | -0.4% | 13,200 |
| 2022/12/28 | 1,858 | 1,860 | 1,847 | 1,858 | -2 | -0.1% | 10,000 |
| 2022/12/27 | 1,830 | 1,866 | 1,830 | 1,860 | +34 | +1.9% | 26,700 |
| 2022/12/26 | 1,820 | 1,826 | 1,811 | 1,826 | +14 | +0.8% | 12,200 |
| 2022/12/23 | 1,782 | 1,814 | 1,777 | 1,812 | +12 | +0.7% | 12,700 |
| 2022/12/22 | 1,795 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 8,900 |
| 2022/12/21 | 1,790 | 1,800 | 1,779 | 1,787 | -7 | -0.4% | 21,100 |
| 2022/12/20 | 1,799 | 1,809 | 1,778 | 1,794 | +8 | +0.4% | 27,900 |
| 2022/12/19 | 1,767 | 1,797 | 1,767 | 1,786 | +27 | +1.5% | 18,800 |
| 2022/12/16 | 1,739 | 1,769 | 1,735 | 1,759 | +20 | +1.2% | 23,500 |
| 2022/12/15 | 1,733 | 1,750 | 1,730 | 1,739 | +3 | +0.2% | 11,500 |
| 2022/12/14 | 1,730 | 1,738 | 1,730 | 1,736 | +7 | +0.4% | 7,500 |
301～
350
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
