ニチリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,455 | 3,480 | 3,445 | 3,470 | +15 | +0.4% | 6,000 |
| 2025/05/15 | 3,455 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 12,500 |
| 2025/05/14 | 3,450 | 3,460 | 3,415 | 3,460 | -10 | -0.3% | 20,800 |
| 2025/05/13 | 3,485 | 3,485 | 3,450 | 3,470 | ±0 | ±0% | 17,300 |
| 2025/05/12 | 3,480 | 3,480 | 3,460 | 3,470 | -5 | -0.1% | 7,900 |
| 2025/05/09 | 3,460 | 3,475 | 3,445 | 3,475 | +15 | +0.4% | 11,800 |
| 2025/05/08 | 3,465 | 3,470 | 3,440 | 3,460 | -5 | -0.1% | 8,600 |
| 2025/05/07 | 3,480 | 3,485 | 3,455 | 3,465 | -35 | -1% | 13,400 |
| 2025/05/02 | 3,505 | 3,510 | 3,490 | 3,500 | -5 | -0.1% | 6,100 |
| 2025/05/01 | 3,520 | 3,520 | 3,490 | 3,505 | -10 | -0.3% | 10,200 |
| 2025/04/30 | 3,480 | 3,515 | 3,460 | 3,515 | +60 | +1.7% | 15,300 |
| 2025/04/28 | 3,495 | 3,495 | 3,455 | 3,455 | +5 | +0.1% | 7,200 |
| 2025/04/25 | 3,450 | 3,460 | 3,435 | 3,450 | +10 | +0.3% | 7,700 |
| 2025/04/24 | 3,450 | 3,465 | 3,425 | 3,440 | +20 | +0.6% | 15,200 |
| 2025/04/23 | 3,445 | 3,445 | 3,410 | 3,420 | ±0 | ±0% | 7,700 |
| 2025/04/22 | 3,400 | 3,420 | 3,400 | 3,420 | +10 | +0.3% | 5,800 |
| 2025/04/21 | 3,440 | 3,440 | 3,405 | 3,410 | -30 | -0.9% | 8,000 |
| 2025/04/18 | 3,365 | 3,440 | 3,350 | 3,440 | +90 | +2.7% | 10,800 |
| 2025/04/17 | 3,355 | 3,365 | 3,340 | 3,350 | -5 | -0.1% | 9,000 |
| 2025/04/16 | 3,395 | 3,395 | 3,345 | 3,355 | -20 | -0.6% | 9,300 |
| 2025/04/15 | 3,350 | 3,390 | 3,350 | 3,375 | +45 | +1.4% | 7,200 |
| 2025/04/14 | 3,370 | 3,375 | 3,330 | 3,330 | -40 | -1.2% | 16,400 |
| 2025/04/11 | 3,290 | 3,370 | 3,230 | 3,370 | +10 | +0.3% | 19,200 |
| 2025/04/10 | 3,435 | 3,435 | 3,345 | 3,360 | +120 | +3.7% | 22,900 |
| 2025/04/09 | 3,300 | 3,300 | 3,185 | 3,240 | -25 | -0.8% | 25,600 |
| 2025/04/08 | 3,210 | 3,370 | 3,210 | 3,265 | +155 | +5% | 35,600 |
| 2025/04/07 | 3,100 | 3,150 | 3,020 | 3,110 | -170 | -5.2% | 73,800 |
| 2025/04/04 | 3,355 | 3,390 | 3,230 | 3,280 | -135 | -4% | 59,200 |
| 2025/04/03 | 3,455 | 3,455 | 3,385 | 3,415 | -90 | -2.6% | 40,000 |
| 2025/04/02 | 3,550 | 3,550 | 3,505 | 3,505 | -40 | -1.1% | 8,500 |
| 2025/04/01 | 3,590 | 3,605 | 3,500 | 3,545 | -35 | -1% | 37,300 |
| 2025/03/31 | 3,575 | 3,590 | 3,530 | 3,580 | -20 | -0.6% | 15,400 |
| 2025/03/28 | 3,665 | 3,665 | 3,600 | 3,600 | -70 | -1.9% | 18,100 |
| 2025/03/27 | 3,645 | 3,670 | 3,630 | 3,670 | +10 | +0.3% | 7,200 |
| 2025/03/26 | 3,645 | 3,660 | 3,620 | 3,660 | +40 | +1.1% | 15,700 |
| 2025/03/25 | 3,645 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 15,400 |
| 2025/03/24 | 3,650 | 3,665 | 3,610 | 3,630 | ±0 | ±0% | 16,200 |
| 2025/03/21 | 3,625 | 3,635 | 3,605 | 3,630 | -5 | -0.1% | 15,600 |
| 2025/03/19 | 3,630 | 3,635 | 3,605 | 3,635 | ±0 | ±0% | 12,200 |
| 2025/03/18 | 3,590 | 3,640 | 3,585 | 3,635 | +75 | +2.1% | 24,500 |
| 2025/03/17 | 3,540 | 3,595 | 3,540 | 3,560 | +25 | +0.7% | 22,700 |
| 2025/03/14 | 3,520 | 3,535 | 3,510 | 3,535 | +20 | +0.6% | 10,100 |
| 2025/03/13 | 3,500 | 3,525 | 3,495 | 3,515 | +10 | +0.3% | 10,600 |
| 2025/03/12 | 3,495 | 3,505 | 3,480 | 3,505 | -5 | -0.1% | 10,600 |
| 2025/03/11 | 3,485 | 3,510 | 3,465 | 3,510 | +10 | +0.3% | 14,800 |
| 2025/03/10 | 3,500 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 23,100 |
| 2025/03/07 | 3,475 | 3,500 | 3,475 | 3,490 | ±0 | ±0% | 11,500 |
| 2025/03/06 | 3,490 | 3,500 | 3,485 | 3,490 | +25 | +0.7% | 9,000 |
| 2025/03/05 | 3,450 | 3,475 | 3,435 | 3,465 | +10 | +0.3% | 22,200 |
| 2025/03/04 | 3,465 | 3,490 | 3,455 | 3,455 | -30 | -0.9% | 21,100 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「ニチリン」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 |
|---|---|---|---|---|---|---|---|---|
| ニチリン | 347,000円 | +2.0% | -7.5% | 5.07% | 7.88倍 | 0.81倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 西川ゴム | 228,000円 | -8.8% | +5.0% | 8.07% | 20.97倍 | 1.00倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| バンドー | 166,800円 | -0.5% | +172.2% | 4.80% | 10.41倍 | 0.85倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| 藤コンポ | 139,200円 | -1.5% | +3.0% | 4.74% | 7.02倍 | 0.77倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| フコク | 166,400円 | -1.9% | +9.4% | 5.11% | 7.66倍 | 0.62倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
市場注目の銘柄
チャート関連のコラム
