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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/06/07 | 289 | 289 | 285 | 285 | -5 | -1.7% | 15,000 |
| 2010/06/04 | 290 | 290 | 289 | 290 | ±0 | ±0% | 15,000 |
| 2010/06/03 | 297 | 297 | 290 | 290 | +1 | +0.3% | 7,000 |
| 2010/06/02 | 285 | 289 | 285 | 289 | ±0 | ±0% | 9,000 |
| 2010/06/01 | 289 | 293 | 289 | 289 | +3 | +1% | 17,000 |
| 2010/05/31 | 285 | 288 | 282 | 286 | +2 | +0.7% | 28,000 |
| 2010/05/28 | 287 | 288 | 284 | 284 | +3 | +1.1% | 17,000 |
| 2010/05/27 | 281 | 283 | 280 | 281 | ±0 | ±0% | 38,000 |
| 2010/05/26 | 282 | 284 | 280 | 281 | ±0 | ±0% | 18,000 |
| 2010/05/25 | 292 | 292 | 279 | 281 | -11 | -3.8% | 42,000 |
| 2010/05/24 | 290 | 295 | 289 | 292 | +1 | +0.3% | 23,000 |
| 2010/05/21 | 293 | 293 | 289 | 291 | -9 | -3% | 30,000 |
| 2010/05/20 | 298 | 301 | 298 | 300 | -4 | -1.3% | 46,000 |
| 2010/05/19 | 300 | 304 | 300 | 304 | ±0 | ±0% | 44,000 |
| 2010/05/18 | 307 | 308 | 303 | 304 | -2 | -0.7% | 20,000 |
| 2010/05/17 | 304 | 308 | 303 | 306 | +2 | +0.7% | 29,000 |
| 2010/05/14 | 304 | 306 | 302 | 304 | +1 | +0.3% | 16,000 |
| 2010/05/13 | 304 | 306 | 301 | 303 | -1 | -0.3% | 29,000 |
| 2010/05/12 | 306 | 306 | 302 | 304 | +1 | +0.3% | 5,000 |
3601～
3650
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 | 189,600円 | +4.6% | +27.2% | 1.85% | 18.38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 | 228,000円 | +2.3% | +95.7% | 5.92% | 7.25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 | 51,500円 | +5.0% | -2.0% | 6.60% | 6.43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 | 423,000円 | +19.5% | +3.2% | 0.95% | 13.43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 | 151,200円 | -1.9% | +0.5% | 2.84% | 12.30倍 | 0.58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
