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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,955 | 4,005 | 3,955 | 3,975 | +20 | +0.5% | 22,300 |
| 2024/04/11 | 3,955 | 4,010 | 3,955 | 3,955 | -20 | -0.5% | 22,800 |
| 2024/04/10 | 3,990 | 3,990 | 3,950 | 3,975 | -5 | -0.1% | 15,800 |
| 2024/04/09 | 3,925 | 4,010 | 3,915 | 3,980 | +55 | +1.4% | 37,500 |
| 2024/04/08 | 3,870 | 3,940 | 3,860 | 3,925 | +60 | +1.6% | 38,200 |
| 2024/04/05 | 3,760 | 3,865 | 3,730 | 3,865 | +75 | +2% | 29,500 |
| 2024/04/04 | 3,840 | 3,840 | 3,790 | 3,790 | ±0 | ±0% | 15,500 |
| 2024/04/03 | 3,695 | 3,820 | 3,695 | 3,790 | +80 | +2.2% | 26,300 |
| 2024/04/02 | 3,760 | 3,760 | 3,685 | 3,710 | -10 | -0.3% | 34,800 |
| 2024/04/01 | 3,895 | 3,895 | 3,715 | 3,720 | -110 | -2.9% | 76,700 |
| 2024/03/29 | 3,760 | 3,830 | 3,750 | 3,830 | +125 | +3.4% | 28,100 |
| 2024/03/28 | 3,665 | 3,760 | 3,665 | 3,705 | +70 | +1.9% | 34,000 |
| 2024/03/27 | 3,640 | 3,660 | 3,630 | 3,635 | -10 | -0.3% | 15,800 |
| 2024/03/26 | 3,605 | 3,645 | 3,600 | 3,645 | +40 | +1.1% | 8,700 |
| 2024/03/25 | 3,565 | 3,640 | 3,565 | 3,605 | +40 | +1.1% | 19,300 |
| 2024/03/22 | 3,600 | 3,610 | 3,540 | 3,565 | -15 | -0.4% | 13,500 |
| 2024/03/21 | 3,550 | 3,580 | 3,535 | 3,580 | +60 | +1.7% | 18,400 |
| 2024/03/19 | 3,520 | 3,530 | 3,485 | 3,520 | ±0 | ±0% | 11,800 |
| 2024/03/18 | 3,515 | 3,530 | 3,490 | 3,520 | +10 | +0.3% | 13,800 |
| 2024/03/15 | 3,535 | 3,535 | 3,500 | 3,510 | -10 | -0.3% | 6,300 |
| 2024/03/14 | 3,495 | 3,520 | 3,480 | 3,520 | +25 | +0.7% | 6,000 |
| 2024/03/13 | 3,505 | 3,540 | 3,475 | 3,495 | +35 | +1% | 10,700 |
| 2024/03/12 | 3,495 | 3,495 | 3,425 | 3,460 | -55 | -1.6% | 24,200 |
| 2024/03/11 | 3,530 | 3,555 | 3,480 | 3,515 | -60 | -1.7% | 27,500 |
| 2024/03/08 | 3,540 | 3,575 | 3,535 | 3,575 | +55 | +1.6% | 13,600 |
| 2024/03/07 | 3,610 | 3,650 | 3,515 | 3,520 | -85 | -2.4% | 38,500 |
| 2024/03/06 | 3,630 | 3,645 | 3,585 | 3,605 | -25 | -0.7% | 12,400 |
| 2024/03/05 | 3,680 | 3,690 | 3,630 | 3,630 | -50 | -1.4% | 9,700 |
| 2024/03/04 | 3,740 | 3,760 | 3,680 | 3,680 | -40 | -1.1% | 20,200 |
| 2024/03/01 | 3,750 | 3,760 | 3,695 | 3,720 | -35 | -0.9% | 18,700 |
| 2024/02/29 | 3,675 | 3,770 | 3,655 | 3,755 | +105 | +2.9% | 35,200 |
| 2024/02/28 | 3,610 | 3,715 | 3,610 | 3,650 | +60 | +1.7% | 27,600 |
| 2024/02/27 | 3,615 | 3,645 | 3,585 | 3,590 | -25 | -0.7% | 13,500 |
| 2024/02/26 | 3,615 | 3,655 | 3,595 | 3,615 | +45 | +1.3% | 32,500 |
| 2024/02/22 | 3,585 | 3,590 | 3,550 | 3,570 | -10 | -0.3% | 8,900 |
| 2024/02/21 | 3,540 | 3,595 | 3,540 | 3,580 | +40 | +1.1% | 11,000 |
| 2024/02/20 | 3,580 | 3,635 | 3,535 | 3,540 | -30 | -0.8% | 28,900 |
| 2024/02/19 | 3,485 | 3,570 | 3,480 | 3,570 | +85 | +2.4% | 65,300 |
| 2024/02/16 | 3,505 | 3,520 | 3,455 | 3,485 | -25 | -0.7% | 41,500 |
| 2024/02/15 | 3,665 | 3,675 | 3,500 | 3,510 | -155 | -4.2% | 63,100 |
| 2024/02/14 | 3,650 | 3,665 | 3,610 | 3,665 | +10 | +0.3% | 30,900 |
| 2024/02/13 | 3,610 | 3,655 | 3,565 | 3,655 | +80 | +2.2% | 30,600 |
| 2024/02/09 | 3,605 | 3,610 | 3,560 | 3,575 | -40 | -1.1% | 21,600 |
| 2024/02/08 | 3,655 | 3,665 | 3,585 | 3,615 | -35 | -1% | 19,100 |
| 2024/02/07 | 3,615 | 3,720 | 3,615 | 3,650 | +45 | +1.2% | 62,400 |
| 2024/02/06 | 3,590 | 3,615 | 3,580 | 3,605 | +30 | +0.8% | 26,100 |
| 2024/02/05 | 3,550 | 3,585 | 3,550 | 3,575 | +70 | +2% | 20,400 |
| 2024/02/02 | 3,550 | 3,550 | 3,505 | 3,505 | -45 | -1.3% | 15,900 |
| 2024/02/01 | 3,575 | 3,580 | 3,550 | 3,550 | -30 | -0.8% | 7,900 |
| 2024/01/31 | 3,540 | 3,580 | 3,540 | 3,580 | +50 | +1.4% | 14,600 |
151～
200
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 | 545,000円 | +4.6% | -14.0% | 2.20% | 14.12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 | 179,000円 | +1.6% | +14.1% | 4.25% | 11.63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 | 211,500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 | 155,100円 | +5.9% | +20.6% | 4.13% | 7.82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
