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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,735 | 3,735 | 3,680 | 3,695 | +30 | +0.8% | 49,500 |
| 2024/06/25 | 3,665 | 3,700 | 3,665 | 3,665 | +10 | +0.3% | 22,400 |
| 2024/06/24 | 3,705 | 3,705 | 3,635 | 3,655 | -30 | -0.8% | 27,500 |
| 2024/06/21 | 3,760 | 3,775 | 3,685 | 3,685 | -65 | -1.7% | 22,600 |
| 2024/06/20 | 3,760 | 3,760 | 3,730 | 3,750 | +10 | +0.3% | 8,500 |
| 2024/06/19 | 3,735 | 3,765 | 3,735 | 3,740 | +15 | +0.4% | 8,500 |
| 2024/06/18 | 3,740 | 3,740 | 3,710 | 3,725 | +5 | +0.1% | 9,300 |
| 2024/06/17 | 3,760 | 3,760 | 3,685 | 3,720 | -60 | -1.6% | 25,900 |
| 2024/06/14 | 3,740 | 3,780 | 3,740 | 3,780 | +40 | +1.1% | 8,600 |
| 2024/06/13 | 3,785 | 3,785 | 3,740 | 3,740 | -40 | -1.1% | 10,900 |
| 2024/06/12 | 3,780 | 3,785 | 3,770 | 3,780 | ±0 | ±0% | 10,400 |
| 2024/06/11 | 3,760 | 3,785 | 3,750 | 3,780 | +40 | +1.1% | 11,300 |
| 2024/06/10 | 3,750 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 16,200 |
| 2024/06/07 | 3,725 | 3,765 | 3,725 | 3,750 | +20 | +0.5% | 9,600 |
| 2024/06/06 | 3,765 | 3,780 | 3,730 | 3,730 | -35 | -0.9% | 20,600 |
| 2024/06/05 | 3,825 | 3,825 | 3,765 | 3,765 | -65 | -1.7% | 18,500 |
| 2024/06/04 | 3,820 | 3,830 | 3,795 | 3,830 | +10 | +0.3% | 9,400 |
| 2024/06/03 | 3,825 | 3,835 | 3,805 | 3,820 | +10 | +0.3% | 10,500 |
| 2024/05/31 | 3,790 | 3,810 | 3,780 | 3,810 | +20 | +0.5% | 12,000 |
| 2024/05/30 | 3,780 | 3,810 | 3,745 | 3,790 | -15 | -0.4% | 14,900 |
| 2024/05/29 | 3,835 | 3,860 | 3,805 | 3,805 | -30 | -0.8% | 9,600 |
| 2024/05/28 | 3,850 | 3,860 | 3,835 | 3,835 | -10 | -0.3% | 6,400 |
| 2024/05/27 | 3,835 | 3,855 | 3,830 | 3,845 | +40 | +1.1% | 7,300 |
| 2024/05/24 | 3,815 | 3,845 | 3,795 | 3,805 | -40 | -1% | 10,200 |
| 2024/05/23 | 3,845 | 3,860 | 3,815 | 3,845 | ±0 | ±0% | 8,200 |
| 2024/05/22 | 3,890 | 3,890 | 3,845 | 3,845 | -20 | -0.5% | 6,500 |
| 2024/05/21 | 3,875 | 3,900 | 3,845 | 3,865 | -15 | -0.4% | 14,100 |
| 2024/05/20 | 3,890 | 3,905 | 3,840 | 3,880 | +10 | +0.3% | 22,500 |
| 2024/05/17 | 3,765 | 3,875 | 3,750 | 3,870 | +100 | +2.7% | 23,200 |
| 2024/05/16 | 3,805 | 3,820 | 3,770 | 3,770 | -5 | -0.1% | 10,400 |
| 2024/05/15 | 3,895 | 3,895 | 3,775 | 3,775 | -95 | -2.5% | 34,700 |
| 2024/05/14 | 3,890 | 3,895 | 3,830 | 3,870 | -20 | -0.5% | 19,900 |
| 2024/05/13 | 3,925 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 13,900 |
| 2024/05/10 | 3,930 | 3,945 | 3,870 | 3,910 | -35 | -0.9% | 18,900 |
| 2024/05/09 | 3,900 | 3,960 | 3,890 | 3,945 | +45 | +1.2% | 10,900 |
| 2024/05/08 | 3,915 | 3,930 | 3,900 | 3,900 | -5 | -0.1% | 5,400 |
| 2024/05/07 | 3,980 | 3,980 | 3,890 | 3,905 | -50 | -1.3% | 17,700 |
| 2024/05/02 | 3,935 | 3,975 | 3,925 | 3,955 | +20 | +0.5% | 8,000 |
| 2024/05/01 | 3,935 | 3,960 | 3,920 | 3,935 | -10 | -0.3% | 11,500 |
| 2024/04/30 | 3,925 | 3,945 | 3,905 | 3,945 | +85 | +2.2% | 18,400 |
| 2024/04/26 | 3,875 | 3,895 | 3,825 | 3,860 | -15 | -0.4% | 11,600 |
| 2024/04/25 | 3,895 | 3,950 | 3,870 | 3,875 | -20 | -0.5% | 22,200 |
| 2024/04/24 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 10,200 |
| 2024/04/23 | 3,895 | 3,910 | 3,820 | 3,850 | ±0 | ±0% | 12,800 |
| 2024/04/22 | 3,785 | 3,850 | 3,785 | 3,850 | +70 | +1.9% | 10,400 |
| 2024/04/19 | 3,805 | 3,805 | 3,710 | 3,780 | -20 | -0.5% | 23,400 |
| 2024/04/18 | 3,815 | 3,815 | 3,770 | 3,800 | -45 | -1.2% | 32,200 |
| 2024/04/17 | 3,890 | 3,890 | 3,820 | 3,845 | -40 | -1% | 16,200 |
| 2024/04/16 | 3,975 | 3,975 | 3,870 | 3,885 | -95 | -2.4% | 24,300 |
| 2024/04/15 | 3,975 | 3,980 | 3,900 | 3,980 | +5 | +0.1% | 13,300 |
101～
150
件表示中 / 3585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 | 359,000円 | +1.9% | -9.9% | 4.32% | 8.92倍 | 0.83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 | 1.05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 | 179,500円 | +1.6% | +14.1% | 4.23% | 11.66倍 | 0.89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 | 211,400円 | -1.9% | -13.7% | 2.46% | 8.69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 | 155,500円 | +5.9% | +20.6% | 4.12% | 7.84倍 | 0.88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
