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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,786 | 1,789 | 1,747 | 1,747 | -39 | -2.2% | 50,600 |
| 2024/01/15 | 1,778 | 1,789 | 1,777 | 1,786 | +8 | +0.4% | 22,300 |
| 2024/01/12 | 1,780 | 1,788 | 1,776 | 1,778 | ±0 | ±0% | 28,900 |
| 2024/01/11 | 1,774 | 1,780 | 1,771 | 1,778 | +4 | +0.2% | 21,300 |
| 2024/01/10 | 1,775 | 1,785 | 1,773 | 1,774 | -1 | -0.1% | 22,800 |
| 2024/01/09 | 1,760 | 1,775 | 1,760 | 1,775 | +20 | +1.1% | 30,400 |
| 2024/01/05 | 1,744 | 1,755 | 1,743 | 1,755 | +14 | +0.8% | 26,700 |
| 2024/01/04 | 1,731 | 1,745 | 1,718 | 1,741 | +8 | +0.5% | 28,600 |
| 2023/12/29 | 1,722 | 1,733 | 1,722 | 1,733 | +13 | +0.8% | 22,300 |
| 2023/12/28 | 1,712 | 1,720 | 1,706 | 1,720 | +4 | +0.2% | 18,800 |
| 2023/12/27 | 1,706 | 1,718 | 1,706 | 1,716 | +10 | +0.6% | 34,400 |
| 2023/12/26 | 1,710 | 1,711 | 1,705 | 1,706 | -4 | -0.2% | 21,200 |
| 2023/12/25 | 1,720 | 1,723 | 1,708 | 1,710 | -3 | -0.2% | 20,300 |
| 2023/12/22 | 1,702 | 1,714 | 1,702 | 1,713 | +11 | +0.6% | 13,500 |
| 2023/12/21 | 1,710 | 1,712 | 1,700 | 1,702 | -16 | -0.9% | 14,600 |
| 2023/12/20 | 1,719 | 1,730 | 1,716 | 1,718 | +2 | +0.1% | 29,900 |
| 2023/12/19 | 1,696 | 1,716 | 1,696 | 1,716 | +21 | +1.2% | 25,700 |
| 2023/12/18 | 1,699 | 1,699 | 1,681 | 1,695 | -3 | -0.2% | 27,100 |
| 2023/12/15 | 1,700 | 1,704 | 1,691 | 1,698 | +8 | +0.5% | 43,300 |
| 2023/12/14 | 1,690 | 1,701 | 1,685 | 1,690 | +10 | +0.6% | 31,100 |
| 2023/12/13 | 1,689 | 1,691 | 1,680 | 1,680 | -8 | -0.5% | 43,300 |
| 2023/12/12 | 1,722 | 1,724 | 1,683 | 1,688 | -32 | -1.9% | 106,300 |
| 2023/12/11 | 1,757 | 1,757 | 1,717 | 1,720 | -5 | -0.3% | 51,400 |
| 2023/12/08 | 1,735 | 1,780 | 1,714 | 1,725 | -20 | -1.1% | 102,100 |
| 2023/12/07 | 1,750 | 1,753 | 1,745 | 1,745 | -11 | -0.6% | 18,700 |
| 2023/12/06 | 1,736 | 1,760 | 1,735 | 1,756 | +20 | +1.2% | 17,200 |
| 2023/12/05 | 1,747 | 1,758 | 1,735 | 1,736 | -19 | -1.1% | 29,200 |
| 2023/12/04 | 1,760 | 1,762 | 1,751 | 1,755 | -6 | -0.3% | 12,500 |
| 2023/12/01 | 1,775 | 1,776 | 1,758 | 1,761 | +3 | +0.2% | 18,300 |
| 2023/11/30 | 1,751 | 1,762 | 1,746 | 1,758 | +7 | +0.4% | 20,900 |
| 2023/11/29 | 1,763 | 1,765 | 1,751 | 1,751 | -12 | -0.7% | 14,800 |
| 2023/11/28 | 1,758 | 1,768 | 1,756 | 1,763 | +3 | +0.2% | 14,300 |
| 2023/11/27 | 1,770 | 1,770 | 1,753 | 1,760 | -3 | -0.2% | 16,600 |
| 2023/11/24 | 1,754 | 1,767 | 1,754 | 1,763 | +11 | +0.6% | 11,500 |
| 2023/11/22 | 1,745 | 1,758 | 1,743 | 1,752 | +7 | +0.4% | 14,600 |
| 2023/11/21 | 1,756 | 1,760 | 1,744 | 1,745 | ±0 | ±0% | 19,900 |
| 2023/11/20 | 1,779 | 1,780 | 1,738 | 1,745 | -31 | -1.7% | 39,800 |
| 2023/11/17 | 1,750 | 1,776 | 1,750 | 1,776 | +26 | +1.5% | 26,300 |
| 2023/11/16 | 1,761 | 1,768 | 1,750 | 1,750 | -11 | -0.6% | 31,300 |
| 2023/11/15 | 1,766 | 1,771 | 1,752 | 1,761 | +6 | +0.3% | 22,500 |
| 2023/11/14 | 1,777 | 1,777 | 1,755 | 1,755 | -4 | -0.2% | 15,700 |
| 2023/11/13 | 1,775 | 1,775 | 1,746 | 1,759 | -1 | -0.1% | 30,000 |
| 2023/11/10 | 1,751 | 1,762 | 1,741 | 1,760 | +14 | +0.8% | 32,100 |
| 2023/11/09 | 1,732 | 1,781 | 1,720 | 1,746 | +36 | +2.1% | 56,900 |
| 2023/11/08 | 1,806 | 1,808 | 1,701 | 1,710 | -101 | -5.6% | 148,000 |
| 2023/11/07 | 1,823 | 1,843 | 1,806 | 1,811 | -17 | -0.9% | 30,200 |
| 2023/11/06 | 1,850 | 1,850 | 1,827 | 1,828 | -10 | -0.5% | 26,300 |
| 2023/11/02 | 1,847 | 1,850 | 1,820 | 1,838 | -7 | -0.4% | 21,200 |
| 2023/11/01 | 1,845 | 1,852 | 1,836 | 1,845 | +15 | +0.8% | 29,900 |
| 2023/10/31 | 1,791 | 1,830 | 1,791 | 1,830 | +39 | +2.2% | 26,500 |
301～
350
件表示中 / 3675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 | 189,500円 | +4.6% | +27.2% | 1.85% | 18.37倍 | 0.92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 |
| 堺化学 | 227,000円 | +2.3% | +95.7% | 5.95% | 7.22倍 | 0.49倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 51,300円 | +5.0% | -2.0% | 6.63% | 6.40倍 | 0.43倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 東洋合成 | 424,000円 | +19.5% | +3.2% | 0.94% | 13.47倍 | 1.46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 |
| ソフト９９ | 154,600円 | -1.9% | +0.5% | 2.78% | 12.58倍 | 0.59倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
