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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,380 | 3,405 | 3,375 | 3,395 | +40 | +1.2% | 13,300 |
| 2025/01/20 | 3,325 | 3,360 | 3,320 | 3,355 | +45 | +1.4% | 13,300 |
| 2025/01/17 | 3,270 | 3,310 | 3,245 | 3,310 | +30 | +0.9% | 23,400 |
| 2025/01/16 | 3,320 | 3,325 | 3,260 | 3,280 | -30 | -0.9% | 26,800 |
| 2025/01/15 | 3,380 | 3,385 | 3,305 | 3,310 | -70 | -2.1% | 24,400 |
| 2025/01/14 | 3,385 | 3,390 | 3,365 | 3,380 | -5 | -0.1% | 14,800 |
| 2025/01/10 | 3,400 | 3,400 | 3,380 | 3,385 | -10 | -0.3% | 13,800 |
| 2025/01/09 | 3,405 | 3,430 | 3,395 | 3,395 | -10 | -0.3% | 18,100 |
| 2025/01/08 | 3,395 | 3,420 | 3,390 | 3,405 | +10 | +0.3% | 22,200 |
| 2025/01/07 | 3,460 | 3,460 | 3,395 | 3,395 | -55 | -1.6% | 29,100 |
| 2025/01/06 | 3,445 | 3,460 | 3,430 | 3,450 | +5 | +0.1% | 21,200 |
| 2024/12/30 | 3,470 | 3,470 | 3,425 | 3,445 | -30 | -0.9% | 32,900 |
| 2024/12/27 | 3,450 | 3,490 | 3,430 | 3,475 | -70 | -2% | 47,000 |
| 2024/12/26 | 3,535 | 3,550 | 3,515 | 3,545 | +15 | +0.4% | 52,900 |
| 2024/12/25 | 3,510 | 3,530 | 3,490 | 3,530 | +40 | +1.1% | 29,600 |
| 2024/12/24 | 3,505 | 3,510 | 3,490 | 3,490 | -20 | -0.6% | 35,000 |
| 2024/12/23 | 3,515 | 3,530 | 3,490 | 3,510 | -5 | -0.1% | 17,600 |
| 2024/12/20 | 3,535 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 11,300 |
| 2024/12/19 | 3,500 | 3,515 | 3,480 | 3,510 | -5 | -0.1% | 23,800 |
| 2024/12/18 | 3,525 | 3,535 | 3,505 | 3,515 | -5 | -0.1% | 14,000 |
| 2024/12/17 | 3,550 | 3,560 | 3,515 | 3,520 | -40 | -1.1% | 18,500 |
| 2024/12/16 | 3,565 | 3,565 | 3,530 | 3,560 | -5 | -0.1% | 16,400 |
| 2024/12/13 | 3,575 | 3,575 | 3,540 | 3,565 | +25 | +0.7% | 10,900 |
| 2024/12/12 | 3,565 | 3,570 | 3,535 | 3,540 | -5 | -0.1% | 14,800 |
| 2024/12/11 | 3,575 | 3,575 | 3,530 | 3,545 | -5 | -0.1% | 16,700 |
| 2024/12/10 | 3,575 | 3,575 | 3,550 | 3,550 | -5 | -0.1% | 12,900 |
| 2024/12/09 | 3,540 | 3,560 | 3,520 | 3,555 | +55 | +1.6% | 11,200 |
| 2024/12/06 | 3,530 | 3,535 | 3,490 | 3,500 | -20 | -0.6% | 24,300 |
| 2024/12/05 | 3,565 | 3,565 | 3,515 | 3,520 | -25 | -0.7% | 11,700 |
| 2024/12/04 | 3,555 | 3,555 | 3,525 | 3,545 | ±0 | ±0% | 17,700 |
| 2024/12/03 | 3,570 | 3,580 | 3,545 | 3,545 | -10 | -0.3% | 19,000 |
| 2024/12/02 | 3,535 | 3,575 | 3,535 | 3,555 | +60 | +1.7% | 10,600 |
| 2024/11/29 | 3,485 | 3,495 | 3,470 | 3,495 | +10 | +0.3% | 7,600 |
| 2024/11/28 | 3,445 | 3,500 | 3,430 | 3,485 | +10 | +0.3% | 11,500 |
| 2024/11/27 | 3,565 | 3,565 | 3,450 | 3,475 | -105 | -2.9% | 34,500 |
| 2024/11/26 | 3,570 | 3,580 | 3,540 | 3,580 | +10 | +0.3% | 15,300 |
| 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 |
51～
100
件表示中 / 3673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 | 328,000円 | +2.0% | -7.5% | 5.37% | 7.45倍 | 0.76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 | 216,000円 | +1.3% | +5.4% | 4.72% | 16.05倍 | 0.97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 | 146,300円 | +1.6% | -13.6% | 5.19% | 12.23倍 | 0.71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 | 125,300円 | +5.9% | +20.6% | 5.11% | 6.32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 | 146,000円 | +0.2% | -7.2% | 5.14% | 9.81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
