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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,584 | 1,587 | 1,581 | 1,584 | +2 | +0.1% | 9,600 |
| 2022/08/25 | 1,581 | 1,582 | 1,578 | 1,582 | +1 | +0.1% | 9,600 |
| 2022/08/24 | 1,584 | 1,584 | 1,578 | 1,581 | -3 | -0.2% | 4,700 |
| 2022/08/23 | 1,583 | 1,584 | 1,576 | 1,584 | ±0 | ±0% | 2,400 |
| 2022/08/22 | 1,580 | 1,584 | 1,561 | 1,584 | +4 | +0.3% | 9,100 |
| 2022/08/19 | 1,582 | 1,586 | 1,570 | 1,580 | ±0 | ±0% | 9,600 |
| 2022/08/18 | 1,577 | 1,583 | 1,570 | 1,580 | +4 | +0.3% | 8,200 |
| 2022/08/17 | 1,572 | 1,576 | 1,568 | 1,576 | +13 | +0.8% | 12,500 |
| 2022/08/16 | 1,566 | 1,567 | 1,554 | 1,563 | +6 | +0.4% | 6,500 |
| 2022/08/15 | 1,577 | 1,578 | 1,555 | 1,557 | -14 | -0.9% | 44,000 |
| 2022/08/12 | 1,565 | 1,571 | 1,555 | 1,571 | +6 | +0.4% | 11,100 |
| 2022/08/10 | 1,563 | 1,566 | 1,558 | 1,565 | +1 | +0.1% | 7,200 |
| 2022/08/09 | 1,568 | 1,568 | 1,560 | 1,564 | -4 | -0.3% | 3,100 |
| 2022/08/08 | 1,570 | 1,570 | 1,562 | 1,568 | +3 | +0.2% | 4,100 |
| 2022/08/05 | 1,566 | 1,570 | 1,564 | 1,565 | -1 | -0.1% | 6,100 |
| 2022/08/04 | 1,566 | 1,571 | 1,562 | 1,566 | ±0 | ±0% | 3,600 |
| 2022/08/03 | 1,569 | 1,569 | 1,560 | 1,566 | -4 | -0.3% | 6,600 |
| 2022/08/02 | 1,572 | 1,572 | 1,560 | 1,570 | -4 | -0.3% | 7,800 |
| 2022/08/01 | 1,580 | 1,582 | 1,566 | 1,574 | -1 | -0.1% | 11,200 |
| 2022/07/29 | 1,571 | 1,576 | 1,569 | 1,575 | +5 | +0.3% | 15,100 |
| 2022/07/28 | 1,565 | 1,570 | 1,563 | 1,570 | +9 | +0.6% | 8,400 |
| 2022/07/27 | 1,570 | 1,573 | 1,561 | 1,561 | -9 | -0.6% | 6,300 |
| 2022/07/26 | 1,564 | 1,570 | 1,560 | 1,570 | +6 | +0.4% | 13,600 |
| 2022/07/25 | 1,559 | 1,564 | 1,557 | 1,564 | +5 | +0.3% | 8,300 |
| 2022/07/22 | 1,549 | 1,560 | 1,548 | 1,559 | +12 | +0.8% | 13,000 |
| 2022/07/21 | 1,549 | 1,549 | 1,544 | 1,547 | -1 | -0.1% | 4,800 |
| 2022/07/20 | 1,546 | 1,549 | 1,542 | 1,548 | +4 | +0.3% | 3,900 |
| 2022/07/19 | 1,549 | 1,549 | 1,540 | 1,544 | +5 | +0.3% | 7,100 |
| 2022/07/15 | 1,533 | 1,540 | 1,533 | 1,539 | +6 | +0.4% | 4,300 |
| 2022/07/14 | 1,533 | 1,541 | 1,533 | 1,533 | ±0 | ±0% | 8,600 |
| 2022/07/13 | 1,538 | 1,539 | 1,533 | 1,533 | -1 | -0.1% | 3,300 |
| 2022/07/12 | 1,533 | 1,538 | 1,529 | 1,534 | ±0 | ±0% | 5,900 |
| 2022/07/11 | 1,536 | 1,540 | 1,534 | 1,534 | +10 | +0.7% | 13,500 |
| 2022/07/08 | 1,531 | 1,538 | 1,524 | 1,524 | -7 | -0.5% | 12,000 |
| 2022/07/07 | 1,523 | 1,533 | 1,522 | 1,531 | +8 | +0.5% | 8,300 |
| 2022/07/06 | 1,520 | 1,525 | 1,515 | 1,523 | -3 | -0.2% | 10,700 |
| 2022/07/05 | 1,525 | 1,529 | 1,522 | 1,526 | ±0 | ±0% | 7,800 |
| 2022/07/04 | 1,529 | 1,529 | 1,518 | 1,526 | +12 | +0.8% | 9,300 |
| 2022/07/01 | 1,530 | 1,530 | 1,514 | 1,514 | -16 | -1% | 22,600 |
| 2022/06/30 | 1,544 | 1,544 | 1,530 | 1,530 | -12 | -0.8% | 15,700 |
| 2022/06/29 | 1,524 | 1,562 | 1,524 | 1,542 | -21 | -1.3% | 29,000 |
| 2022/06/28 | 1,545 | 1,563 | 1,545 | 1,563 | +4 | +0.3% | 66,700 |
| 2022/06/27 | 1,559 | 1,562 | 1,551 | 1,559 | +5 | +0.3% | 20,400 |
| 2022/06/24 | 1,549 | 1,555 | 1,544 | 1,554 | +1 | +0.1% | 26,100 |
| 2022/06/23 | 1,547 | 1,559 | 1,547 | 1,553 | -4 | -0.3% | 13,100 |
| 2022/06/22 | 1,548 | 1,563 | 1,548 | 1,557 | +9 | +0.6% | 10,400 |
| 2022/06/21 | 1,537 | 1,554 | 1,537 | 1,548 | +12 | +0.8% | 11,000 |
| 2022/06/20 | 1,560 | 1,568 | 1,535 | 1,536 | -24 | -1.5% | 18,300 |
| 2022/06/17 | 1,550 | 1,571 | 1,545 | 1,560 | -8 | -0.5% | 23,300 |
| 2022/06/16 | 1,572 | 1,580 | 1,566 | 1,568 | -4 | -0.3% | 12,300 |
551～
600
件表示中 / 3586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 | 357,500円 | +1.9% | -9.9% | 4.34% | 8.88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 | 544,000円 | +4.6% | -14.0% | 2.21% | 14.10倍 | 1.06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 | 179,000円 | +1.6% | +14.1% | 4.25% | 11.63倍 | 0.88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 | 211,600円 | -1.9% | -13.7% | 2.46% | 8.70倍 | 0.47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 | 155,400円 | +5.9% | +20.6% | 4.12% | 7.83倍 | 0.89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
