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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,380 | 3,400 | 3,355 | 3,375 | -5 | -0.1% | 6,700 |
| 2025/02/04 | 3,425 | 3,425 | 3,365 | 3,380 | -20 | -0.6% | 7,300 |
| 2025/02/03 | 3,425 | 3,425 | 3,360 | 3,400 | -40 | -1.2% | 14,400 |
| 2025/01/31 | 3,370 | 3,440 | 3,370 | 3,440 | +75 | +2.2% | 21,700 |
| 2025/01/30 | 3,350 | 3,380 | 3,345 | 3,365 | -25 | -0.7% | 12,200 |
| 2025/01/29 | 3,370 | 3,400 | 3,365 | 3,390 | +25 | +0.7% | 5,400 |
| 2025/01/28 | 3,365 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 3,900 |
| 2025/01/27 | 3,370 | 3,380 | 3,355 | 3,375 | ±0 | ±0% | 5,900 |
| 2025/01/24 | 3,370 | 3,385 | 3,360 | 3,375 | +15 | +0.4% | 7,200 |
| 2025/01/23 | 3,400 | 3,400 | 3,360 | 3,360 | -55 | -1.6% | 13,100 |
| 2025/01/22 | 3,395 | 3,415 | 3,390 | 3,415 | +20 | +0.6% | 7,800 |
| 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 |
101～
150
件表示中 / 3734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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.89倍 | 0.81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 | 482,000円 | -0.1% | -28.3% | 2.49% | 19.38倍 | 0.88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 | 169,800円 | -0.5% | +172.2% | 4.71% | 10.55倍 | 0.86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 | 146,600円 | -1.5% | +3.0% | 4.50% | 7.39倍 | 0.82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 | 166,400円 | -1.9% | +9.4% | 5.11% | 7.66倍 | 0.62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
