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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/30 | 1,810 | 1,814 | 1,785 | 1,791 | -18 | -1% | 149,500 |
| 2023/10/27 | 1,790 | 1,810 | 1,790 | 1,809 | +19 | +1.1% | 19,500 |
| 2023/10/26 | 1,810 | 1,813 | 1,785 | 1,790 | -7 | -0.4% | 21,000 |
| 2023/10/25 | 1,796 | 1,811 | 1,793 | 1,797 | +8 | +0.4% | 28,400 |
| 2023/10/24 | 1,799 | 1,799 | 1,758 | 1,789 | +3 | +0.2% | 37,400 |
| 2023/10/23 | 1,806 | 1,807 | 1,786 | 1,786 | -17 | -0.9% | 24,300 |
| 2023/10/20 | 1,801 | 1,809 | 1,798 | 1,803 | +2 | +0.1% | 13,400 |
| 2023/10/19 | 1,795 | 1,810 | 1,793 | 1,801 | -3 | -0.2% | 13,500 |
| 2023/10/18 | 1,810 | 1,817 | 1,793 | 1,804 | +1 | +0.1% | 19,500 |
| 2023/10/17 | 1,837 | 1,837 | 1,793 | 1,803 | -8 | -0.4% | 27,800 |
| 2023/10/16 | 1,821 | 1,823 | 1,811 | 1,811 | -12 | -0.7% | 32,900 |
| 2023/10/13 | 1,833 | 1,833 | 1,816 | 1,823 | -16 | -0.9% | 30,000 |
| 2023/10/12 | 1,845 | 1,845 | 1,830 | 1,839 | -1 | -0.1% | 16,900 |
| 2023/10/11 | 1,856 | 1,856 | 1,830 | 1,840 | -25 | -1.3% | 18,600 |
| 2023/10/10 | 1,865 | 1,875 | 1,860 | 1,865 | +5 | +0.3% | 22,700 |
| 2023/10/06 | 1,844 | 1,862 | 1,841 | 1,860 | +21 | +1.1% | 25,600 |
| 2023/10/05 | 1,819 | 1,839 | 1,819 | 1,839 | +28 | +1.5% | 27,200 |
| 2023/10/04 | 1,810 | 1,823 | 1,800 | 1,811 | -6 | -0.3% | 56,200 |
| 2023/10/03 | 1,817 | 1,825 | 1,806 | 1,817 | +13 | +0.7% | 43,800 |
| 2023/10/02 | 1,831 | 1,838 | 1,804 | 1,804 | -25 | -1.4% | 36,600 |
| 2023/09/29 | 1,864 | 1,864 | 1,819 | 1,829 | -32 | -1.7% | 34,900 |
| 2023/09/28 | 1,880 | 1,884 | 1,853 | 1,861 | -25 | -1.3% | 50,100 |
| 2023/09/27 | 1,864 | 1,886 | 1,859 | 1,886 | +11 | +0.6% | 71,100 |
| 2023/09/26 | 1,870 | 1,878 | 1,866 | 1,875 | ±0 | ±0% | 30,700 |
| 2023/09/25 | 1,870 | 1,878 | 1,861 | 1,875 | +19 | +1% | 41,000 |
| 2023/09/22 | 1,859 | 1,865 | 1,852 | 1,856 | -12 | -0.6% | 40,100 |
| 2023/09/21 | 1,880 | 1,891 | 1,866 | 1,868 | -14 | -0.7% | 55,200 |
| 2023/09/20 | 1,915 | 1,915 | 1,882 | 1,882 | -36 | -1.9% | 47,300 |
| 2023/09/19 | 1,904 | 1,918 | 1,902 | 1,918 | +13 | +0.7% | 38,800 |
| 2023/09/15 | 1,900 | 1,907 | 1,894 | 1,905 | +11 | +0.6% | 38,300 |
| 2023/09/14 | 1,895 | 1,895 | 1,886 | 1,894 | +8 | +0.4% | 18,500 |
| 2023/09/13 | 1,899 | 1,899 | 1,881 | 1,886 | -13 | -0.7% | 23,800 |
| 2023/09/12 | 1,885 | 1,899 | 1,871 | 1,899 | +12 | +0.6% | 35,100 |
| 2023/09/11 | 1,891 | 1,897 | 1,878 | 1,887 | +8 | +0.4% | 36,100 |
| 2023/09/08 | 1,880 | 1,890 | 1,866 | 1,879 | -12 | -0.6% | 61,400 |
| 2023/09/07 | 1,910 | 1,910 | 1,885 | 1,891 | -19 | -1% | 75,000 |
| 2023/09/06 | 1,935 | 1,936 | 1,910 | 1,910 | -25 | -1.3% | 81,800 |
| 2023/09/05 | 1,928 | 1,935 | 1,920 | 1,935 | +13 | +0.7% | 56,400 |
| 2023/09/04 | 1,930 | 1,931 | 1,912 | 1,922 | -1 | -0.1% | 57,400 |
| 2023/09/01 | 1,908 | 1,924 | 1,897 | 1,923 | +11 | +0.6% | 84,200 |
| 2023/08/31 | 1,898 | 1,921 | 1,894 | 1,912 | +14 | +0.7% | 34,300 |
| 2023/08/30 | 1,900 | 1,911 | 1,891 | 1,898 | ±0 | ±0% | 26,000 |
| 2023/08/29 | 1,885 | 1,901 | 1,884 | 1,898 | +12 | +0.6% | 25,800 |
351～
400
件表示中 / 3682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 | 193,500円 | +4.6% | +27.2% | 1.81% | 18.76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 |
| メック | 204,400円 | +9.7% | +8.9% | 2.69% | 10.63倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ＤＮＣ | 54,800円 | +5.0% | -2.0% | 6.20% | 6.84倍 | 0.46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 | 440,000円 | +19.5% | +3.2% | 0.91% | 13.97倍 | 1.52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 | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62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
