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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,799 | 1,808 | 1,790 | 1,795 | -10 | -0.6% | 12,900 |
| 2023/01/12 | 1,810 | 1,823 | 1,804 | 1,805 | -5 | -0.3% | 20,300 |
| 2023/01/11 | 1,810 | 1,819 | 1,800 | 1,810 | +5 | +0.3% | 19,800 |
| 2023/01/10 | 1,785 | 1,805 | 1,785 | 1,805 | +23 | +1.3% | 24,600 |
| 2023/01/06 | 1,765 | 1,789 | 1,755 | 1,782 | +14 | +0.8% | 18,700 |
| 2023/01/05 | 1,741 | 1,768 | 1,740 | 1,768 | +31 | +1.8% | 31,200 |
| 2023/01/04 | 1,752 | 1,755 | 1,730 | 1,737 | -40 | -2.3% | 37,700 |
| 2022/12/30 | 1,755 | 1,786 | 1,746 | 1,777 | +37 | +2.1% | 46,600 |
| 2022/12/29 | 1,758 | 1,763 | 1,728 | 1,740 | -68 | -3.8% | 81,800 |
| 2022/12/28 | 1,819 | 1,819 | 1,800 | 1,808 | -16 | -0.9% | 109,700 |
| 2022/12/27 | 1,820 | 1,824 | 1,813 | 1,824 | +2 | +0.1% | 48,000 |
| 2022/12/26 | 1,817 | 1,823 | 1,813 | 1,822 | +5 | +0.3% | 27,100 |
| 2022/12/23 | 1,823 | 1,826 | 1,810 | 1,817 | -13 | -0.7% | 29,700 |
| 2022/12/22 | 1,818 | 1,836 | 1,817 | 1,830 | +22 | +1.2% | 25,200 |
| 2022/12/21 | 1,820 | 1,834 | 1,804 | 1,808 | -21 | -1.1% | 38,800 |
| 2022/12/20 | 1,855 | 1,855 | 1,815 | 1,829 | -25 | -1.3% | 48,900 |
| 2022/12/19 | 1,874 | 1,874 | 1,848 | 1,854 | -21 | -1.1% | 42,400 |
| 2022/12/16 | 1,854 | 1,886 | 1,854 | 1,875 | +21 | +1.1% | 35,600 |
| 2022/12/15 | 1,859 | 1,866 | 1,840 | 1,854 | -5 | -0.3% | 38,200 |
| 2022/12/14 | 1,872 | 1,884 | 1,847 | 1,859 | -6 | -0.3% | 42,800 |
| 2022/12/13 | 1,889 | 1,894 | 1,865 | 1,865 | -13 | -0.7% | 44,100 |
| 2022/12/12 | 1,850 | 1,879 | 1,847 | 1,878 | +34 | +1.8% | 27,800 |
| 2022/12/09 | 1,845 | 1,874 | 1,839 | 1,844 | +4 | +0.2% | 31,700 |
| 2022/12/08 | 1,848 | 1,860 | 1,827 | 1,840 | -4 | -0.2% | 22,700 |
| 2022/12/07 | 1,827 | 1,849 | 1,815 | 1,844 | +17 | +0.9% | 31,300 |
| 2022/12/06 | 1,811 | 1,832 | 1,790 | 1,827 | -7 | -0.4% | 35,000 |
| 2022/12/05 | 1,897 | 1,897 | 1,828 | 1,834 | -63 | -3.3% | 52,000 |
| 2022/12/02 | 1,897 | 1,901 | 1,885 | 1,897 | ±0 | ±0% | 29,200 |
| 2022/12/01 | 1,898 | 1,908 | 1,869 | 1,897 | +9 | +0.5% | 25,700 |
| 2022/11/30 | 1,867 | 1,925 | 1,867 | 1,888 | +31 | +1.7% | 55,500 |
| 2022/11/29 | 1,890 | 1,895 | 1,857 | 1,857 | -39 | -2.1% | 39,400 |
| 2022/11/28 | 1,905 | 1,905 | 1,872 | 1,896 | +16 | +0.9% | 41,700 |
| 2022/11/25 | 1,855 | 1,897 | 1,854 | 1,880 | +32 | +1.7% | 31,800 |
| 2022/11/24 | 1,823 | 1,853 | 1,815 | 1,848 | +33 | +1.8% | 48,400 |
| 2022/11/22 | 1,820 | 1,832 | 1,815 | 1,815 | ±0 | ±0% | 28,700 |
| 2022/11/21 | 1,790 | 1,822 | 1,783 | 1,815 | +31 | +1.7% | 34,500 |
| 2022/11/18 | 1,778 | 1,785 | 1,771 | 1,784 | +15 | +0.8% | 20,200 |
| 2022/11/17 | 1,760 | 1,777 | 1,760 | 1,769 | +9 | +0.5% | 15,900 |
| 2022/11/16 | 1,761 | 1,776 | 1,755 | 1,760 | ±0 | ±0% | 23,700 |
| 2022/11/15 | 1,765 | 1,772 | 1,747 | 1,760 | ±0 | ±0% | 21,100 |
| 2022/11/14 | 1,724 | 1,773 | 1,724 | 1,760 | +66 | +3.9% | 73,600 |
| 2022/11/11 | 1,709 | 1,716 | 1,694 | 1,694 | -14 | -0.8% | 20,400 |
| 2022/11/10 | 1,709 | 1,716 | 1,697 | 1,708 | -1 | -0.1% | 13,500 |
| 2022/11/09 | 1,723 | 1,723 | 1,703 | 1,709 | -14 | -0.8% | 15,700 |
| 2022/11/08 | 1,709 | 1,725 | 1,708 | 1,723 | +20 | +1.2% | 17,400 |
| 2022/11/07 | 1,703 | 1,705 | 1,700 | 1,703 | +2 | +0.1% | 12,200 |
| 2022/11/04 | 1,701 | 1,701 | 1,691 | 1,701 | -3 | -0.2% | 19,900 |
| 2022/11/02 | 1,696 | 1,707 | 1,696 | 1,704 | +5 | +0.3% | 18,600 |
| 2022/11/01 | 1,686 | 1,699 | 1,686 | 1,699 | +13 | +0.8% | 17,100 |
| 2022/10/31 | 1,670 | 1,691 | 1,670 | 1,686 | +6 | +0.4% | 20,600 |
551～
600
件表示中 / 3678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 | 337,000円 | +2.0% | -7.5% | 5.22% | 7.65倍 | 0.78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 | 497,000円 | +4.6% | -14.0% | 2.41% | 12.86倍 | 0.96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 | 143,800円 | +1.6% | -13.6% | 5.29% | 12.02倍 | 0.70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 | 126,500円 | +5.9% | +20.6% | 5.06% | 6.38倍 | 0.72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 | 147,200円 | +0.2% | -7.2% | 5.10% | 9.89倍 | 0.55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
