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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 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 |
| 2010/06/25 | 315 | 315 | 306 | 312 | -1 | -0.3% | 47,000 |
| 2010/06/24 | 310 | 317 | 310 | 313 | +2 | +0.6% | 13,000 |
| 2010/06/23 | 307 | 312 | 307 | 311 | -4 | -1.3% | 45,000 |
| 2010/06/22 | 323 | 327 | 312 | 315 | -11 | -3.4% | 96,000 |
| 2010/06/21 | 310 | 331 | 310 | 326 | +13 | +4.2% | 147,000 |
| 2010/06/18 | 306 | 315 | 299 | 313 | +10 | +3.3% | 61,000 |
| 2010/06/17 | 304 | 305 | 300 | 303 | +1 | +0.3% | 32,000 |
| 2010/06/16 | 302 | 304 | 301 | 302 | +3 | +1% | 22,000 |
| 2010/06/15 | 297 | 299 | 296 | 299 | +2 | +0.7% | 9,000 |
| 2010/06/14 | 298 | 298 | 293 | 297 | +4 | +1.4% | 14,000 |
| 2010/06/11 | 292 | 295 | 290 | 293 | +8 | +2.8% | 57,000 |
| 2010/06/10 | 286 | 290 | 285 | 285 | -1 | -0.3% | 19,000 |
| 2010/06/09 | 291 | 291 | 286 | 286 | ±0 | ±0% | 9,000 |
| 2010/06/08 | 290 | 291 | 286 | 286 | +1 | +0.4% | 12,000 |
3501～
3550
件表示中 / 3594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 | 194,000円 | +4.6% | +27.2% | 1.80% | 18.80倍 | 0.95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 |
| 新日製薬 | 190,600円 | +4.9% | +10.2% | 2.73% | 12.97倍 | 1.85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 | 149,500円 | +10.6% | +19.2% | 2.94% | 12.48倍 | 0.96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 |
| 北興化 | 134,600円 | +1.7% | -6.8% | 2.38% | 10.48倍 | 0.66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 |
| 石原ケミカル | 253,000円 | +11.6% | +26.2% | 1.58% | 16.53倍 | 1.59倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
