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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 3,600 | 3,600 | 3,560 | 3,570 | -5 | -0.1% | 13,900 |
| 2024/11/22 | 3,580 | 3,605 | 3,575 | 3,575 | -5 | -0.1% | 8,400 |
| 2024/11/21 | 3,605 | 3,630 | 3,570 | 3,580 | -30 | -0.8% | 10,400 |
| 2024/11/20 | 3,600 | 3,630 | 3,595 | 3,610 | +10 | +0.3% | 11,300 |
| 2024/11/19 | 3,595 | 3,625 | 3,575 | 3,600 | +25 | +0.7% | 9,900 |
| 2024/11/18 | 3,570 | 3,575 | 3,510 | 3,575 | +5 | +0.1% | 11,100 |
| 2024/11/15 | 3,590 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 15,100 |
| 2024/11/14 | 3,630 | 3,635 | 3,575 | 3,580 | -50 | -1.4% | 23,500 |
| 2024/11/13 | 3,625 | 3,700 | 3,605 | 3,630 | +5 | +0.1% | 32,800 |
| 2024/11/12 | 3,820 | 3,905 | 3,620 | 3,625 | -185 | -4.9% | 59,700 |
| 2024/11/11 | 3,795 | 3,830 | 3,785 | 3,810 | +10 | +0.3% | 11,200 |
| 2024/11/08 | 3,830 | 3,830 | 3,760 | 3,800 | -30 | -0.8% | 17,800 |
| 2024/11/07 | 3,740 | 3,855 | 3,740 | 3,830 | +100 | +2.7% | 24,300 |
| 2024/11/06 | 3,745 | 3,775 | 3,730 | 3,730 | ±0 | ±0% | 11,800 |
| 2024/11/05 | 3,740 | 3,750 | 3,705 | 3,730 | +25 | +0.7% | 9,000 |
| 2024/11/01 | 3,730 | 3,735 | 3,690 | 3,705 | -25 | -0.7% | 11,400 |
| 2024/10/31 | 3,740 | 3,740 | 3,655 | 3,730 | -25 | -0.7% | 12,300 |
| 2024/10/30 | 3,680 | 3,765 | 3,635 | 3,755 | +80 | +2.2% | 72,800 |
| 2024/10/29 | 3,660 | 3,675 | 3,635 | 3,675 | +20 | +0.5% | 8,300 |
| 2024/10/28 | 3,580 | 3,665 | 3,580 | 3,655 | +75 | +2.1% | 8,900 |
| 2024/10/25 | 3,675 | 3,675 | 3,545 | 3,580 | -115 | -3.1% | 19,800 |
| 2024/10/24 | 3,700 | 3,710 | 3,670 | 3,695 | -55 | -1.5% | 12,900 |
| 2024/10/23 | 3,730 | 3,750 | 3,715 | 3,750 | +25 | +0.7% | 11,300 |
| 2024/10/22 | 3,740 | 3,745 | 3,680 | 3,725 | +10 | +0.3% | 13,100 |
| 2024/10/21 | 3,720 | 3,760 | 3,700 | 3,715 | +25 | +0.7% | 18,000 |
| 2024/10/18 | 3,700 | 3,715 | 3,655 | 3,690 | -10 | -0.3% | 19,300 |
| 2024/10/17 | 3,715 | 3,745 | 3,700 | 3,700 | +5 | +0.1% | 17,300 |
| 2024/10/16 | 3,705 | 3,760 | 3,675 | 3,695 | -20 | -0.5% | 25,900 |
| 2024/10/15 | 3,695 | 3,745 | 3,690 | 3,715 | +80 | +2.2% | 32,800 |
| 2024/10/11 | 3,605 | 3,660 | 3,600 | 3,635 | +35 | +1% | 26,400 |
| 2024/10/10 | 3,575 | 3,600 | 3,570 | 3,600 | +25 | +0.7% | 19,800 |
| 2024/10/09 | 3,580 | 3,580 | 3,540 | 3,575 | +15 | +0.4% | 14,400 |
| 2024/10/08 | 3,540 | 3,565 | 3,520 | 3,560 | +20 | +0.6% | 9,000 |
| 2024/10/07 | 3,530 | 3,545 | 3,505 | 3,540 | +60 | +1.7% | 10,400 |
| 2024/10/04 | 3,520 | 3,520 | 3,480 | 3,480 | -10 | -0.3% | 8,200 |
| 2024/10/03 | 3,495 | 3,505 | 3,460 | 3,490 | +35 | +1% | 14,200 |
| 2024/10/02 | 3,480 | 3,510 | 3,455 | 3,455 | -40 | -1.1% | 10,400 |
| 2024/10/01 | 3,515 | 3,520 | 3,460 | 3,495 | +10 | +0.3% | 12,400 |
| 2024/09/30 | 3,455 | 3,505 | 3,410 | 3,485 | -25 | -0.7% | 16,500 |
| 2024/09/27 | 3,440 | 3,520 | 3,435 | 3,510 | +70 | +2% | 16,000 |
| 2024/09/26 | 3,420 | 3,440 | 3,385 | 3,440 | +40 | +1.2% | 10,600 |
| 2024/09/25 | 3,395 | 3,400 | 3,380 | 3,400 | +10 | +0.3% | 8,100 |
| 2024/09/24 | 3,420 | 3,435 | 3,380 | 3,390 | +20 | +0.6% | 12,200 |
| 2024/09/20 | 3,335 | 3,385 | 3,335 | 3,370 | +60 | +1.8% | 12,700 |
| 2024/09/19 | 3,320 | 3,370 | 3,305 | 3,310 | +25 | +0.8% | 14,500 |
| 2024/09/18 | 3,290 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 14,800 |
| 2024/09/17 | 3,315 | 3,315 | 3,230 | 3,270 | -25 | -0.8% | 15,900 |
| 2024/09/13 | 3,300 | 3,300 | 3,270 | 3,295 | -5 | -0.2% | 10,900 |
| 2024/09/12 | 3,290 | 3,340 | 3,270 | 3,300 | +60 | +1.9% | 10,300 |
| 2024/09/11 | 3,385 | 3,385 | 3,220 | 3,240 | -120 | -3.6% | 19,700 |
1～
50
件表示中 / 3587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 | 357,000円 | +1.9% | -9.9% | 4.34% | 8.87倍 | 0.82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 |
| オカモト | 540,000円 | +4.6% | -14.0% | 2.22% | 14.00倍 | 1.05倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| バンドー | 176,900円 | +1.6% | +14.1% | 4.30% | 11.49倍 | 0.87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 |
| 西川ゴム | 208,200円 | -1.9% | -13.7% | 2.50% | 8.56倍 | 0.46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 |
| 藤コンポ | 151,200円 | +5.9% | +20.6% | 4.23% | 7.62倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
