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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,928 | 1,940 | 1,920 | 1,937 | +9 | +0.5% | 27,900 |
| 2024/03/18 | 1,946 | 1,946 | 1,928 | 1,928 | -19 | -1% | 30,400 |
| 2024/03/15 | 1,920 | 1,947 | 1,903 | 1,947 | +15 | +0.8% | 79,900 |
| 2024/03/14 | 1,910 | 1,932 | 1,904 | 1,932 | +28 | +1.5% | 28,600 |
| 2024/03/13 | 1,909 | 1,914 | 1,894 | 1,904 | +2 | +0.1% | 18,800 |
| 2024/03/12 | 1,890 | 1,902 | 1,878 | 1,902 | +1 | +0.1% | 20,100 |
| 2024/03/11 | 1,904 | 1,907 | 1,890 | 1,901 | -6 | -0.3% | 21,300 |
| 2024/03/08 | 1,876 | 1,907 | 1,875 | 1,907 | +30 | +1.6% | 50,200 |
| 2024/03/07 | 1,876 | 1,888 | 1,868 | 1,877 | -3 | -0.2% | 36,200 |
| 2024/03/06 | 1,871 | 1,886 | 1,871 | 1,880 | -8 | -0.4% | 49,800 |
| 2024/03/05 | 1,876 | 1,892 | 1,870 | 1,888 | -2 | -0.1% | 29,200 |
| 2024/03/04 | 1,900 | 1,900 | 1,881 | 1,890 | +6 | +0.3% | 47,500 |
| 2024/03/01 | 1,897 | 1,897 | 1,870 | 1,884 | -8 | -0.4% | 27,000 |
| 2024/02/29 | 1,880 | 1,897 | 1,865 | 1,892 | +10 | +0.5% | 25,800 |
| 2024/02/28 | 1,877 | 1,888 | 1,876 | 1,882 | +5 | +0.3% | 27,200 |
| 2024/02/27 | 1,852 | 1,877 | 1,852 | 1,877 | +21 | +1.1% | 30,700 |
| 2024/02/26 | 1,849 | 1,864 | 1,849 | 1,856 | +14 | +0.8% | 32,900 |
| 2024/02/22 | 1,840 | 1,843 | 1,830 | 1,842 | -3 | -0.2% | 30,300 |
| 2024/02/21 | 1,848 | 1,857 | 1,830 | 1,845 | -12 | -0.6% | 30,700 |
| 2024/02/20 | 1,871 | 1,871 | 1,853 | 1,857 | -14 | -0.7% | 25,400 |
| 2024/02/19 | 1,857 | 1,871 | 1,850 | 1,871 | +19 | +1% | 21,300 |
| 2024/02/16 | 1,835 | 1,859 | 1,835 | 1,852 | +28 | +1.5% | 39,800 |
| 2024/02/15 | 1,868 | 1,869 | 1,823 | 1,824 | -45 | -2.4% | 41,800 |
| 2024/02/14 | 1,845 | 1,875 | 1,835 | 1,869 | +24 | +1.3% | 78,600 |
| 2024/02/13 | 1,830 | 1,856 | 1,830 | 1,845 | +25 | +1.4% | 60,100 |
| 2024/02/09 | 1,825 | 1,841 | 1,804 | 1,820 | -6 | -0.3% | 58,200 |
| 2024/02/08 | 1,769 | 1,848 | 1,752 | 1,826 | +64 | +3.6% | 130,800 |
| 2024/02/07 | 1,758 | 1,768 | 1,758 | 1,762 | +8 | +0.5% | 37,900 |
| 2024/02/06 | 1,755 | 1,760 | 1,750 | 1,754 | ±0 | ±0% | 28,600 |
| 2024/02/05 | 1,751 | 1,760 | 1,751 | 1,754 | +3 | +0.2% | 28,500 |
| 2024/02/02 | 1,745 | 1,760 | 1,741 | 1,751 | +7 | +0.4% | 26,300 |
| 2024/02/01 | 1,744 | 1,749 | 1,730 | 1,744 | +4 | +0.2% | 35,700 |
| 2024/01/31 | 1,734 | 1,741 | 1,728 | 1,740 | +6 | +0.3% | 27,600 |
| 2024/01/30 | 1,740 | 1,741 | 1,732 | 1,734 | -3 | -0.2% | 26,600 |
| 2024/01/29 | 1,731 | 1,740 | 1,731 | 1,737 | +9 | +0.5% | 20,300 |
| 2024/01/26 | 1,739 | 1,739 | 1,728 | 1,728 | -11 | -0.6% | 28,700 |
| 2024/01/25 | 1,734 | 1,739 | 1,732 | 1,739 | +3 | +0.2% | 21,000 |
| 2024/01/24 | 1,746 | 1,748 | 1,733 | 1,736 | -8 | -0.5% | 29,700 |
| 2024/01/23 | 1,751 | 1,758 | 1,744 | 1,744 | -7 | -0.4% | 22,000 |
| 2024/01/22 | 1,757 | 1,762 | 1,751 | 1,751 | +7 | +0.4% | 24,800 |
| 2024/01/19 | 1,746 | 1,750 | 1,744 | 1,744 | -2 | -0.1% | 15,000 |
| 2024/01/18 | 1,743 | 1,750 | 1,740 | 1,746 | +1 | +0.1% | 13,200 |
| 2024/01/17 | 1,749 | 1,769 | 1,745 | 1,745 | -2 | -0.1% | 15,600 |
| 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 |
351～
400
件表示中 / 3768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 | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14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 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 |
| 大日塗 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| ラサ工 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
