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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,396 | 1,408 | 1,386 | 1,396 | +13 | +0.9% | 18,600 |
| 2015/01/29 | 1,400 | 1,412 | 1,383 | 1,383 | -23 | -1.6% | 24,700 |
| 2015/01/28 | 1,405 | 1,407 | 1,399 | 1,406 | +10 | +0.7% | 16,600 |
| 2015/01/27 | 1,400 | 1,414 | 1,396 | 1,396 | -2 | -0.1% | 15,900 |
| 2015/01/26 | 1,399 | 1,406 | 1,392 | 1,398 | -1 | -0.1% | 19,600 |
| 2015/01/23 | 1,406 | 1,413 | 1,397 | 1,399 | -1 | -0.1% | 18,800 |
| 2015/01/22 | 1,419 | 1,419 | 1,392 | 1,400 | -14 | -1% | 20,900 |
| 2015/01/21 | 1,415 | 1,417 | 1,395 | 1,414 | +4 | +0.3% | 17,000 |
| 2015/01/20 | 1,382 | 1,418 | 1,372 | 1,410 | +20 | +1.4% | 28,800 |
| 2015/01/19 | 1,395 | 1,405 | 1,380 | 1,390 | -5 | -0.4% | 27,000 |
| 2015/01/16 | 1,394 | 1,405 | 1,368 | 1,395 | -16 | -1.1% | 31,100 |
| 2015/01/15 | 1,395 | 1,422 | 1,383 | 1,411 | +16 | +1.1% | 32,400 |
| 2015/01/14 | 1,407 | 1,409 | 1,392 | 1,395 | -12 | -0.9% | 27,000 |
| 2015/01/13 | 1,423 | 1,423 | 1,403 | 1,407 | -25 | -1.7% | 23,600 |
| 2015/01/09 | 1,450 | 1,450 | 1,432 | 1,432 | -3 | -0.2% | 26,000 |
| 2015/01/08 | 1,450 | 1,450 | 1,433 | 1,435 | -3 | -0.2% | 24,300 |
| 2015/01/07 | 1,433 | 1,446 | 1,428 | 1,438 | +3 | +0.2% | 22,700 |
| 2015/01/06 | 1,451 | 1,458 | 1,433 | 1,435 | -35 | -2.4% | 43,800 |
| 2015/01/05 | 1,473 | 1,473 | 1,462 | 1,470 | +9 | +0.6% | 29,100 |
| 2014/12/30 | 1,466 | 1,468 | 1,448 | 1,461 | -5 | -0.3% | 27,400 |
| 2014/12/29 | 1,487 | 1,490 | 1,459 | 1,466 | -18 | -1.2% | 34,900 |
| 2014/12/26 | 1,451 | 1,488 | 1,451 | 1,484 | +7 | +0.5% | 67,800 |
| 2014/12/25 | 1,470 | 1,477 | 1,457 | 1,477 | +5 | +0.3% | 141,900 |
| 2014/12/24 | 1,479 | 1,479 | 1,466 | 1,472 | -1 | -0.1% | 42,600 |
| 2014/12/22 | 1,479 | 1,481 | 1,458 | 1,473 | +2 | +0.1% | 50,500 |
| 2014/12/19 | 1,499 | 1,500 | 1,462 | 1,471 | +8 | +0.5% | 35,000 |
| 2014/12/18 | 1,468 | 1,490 | 1,457 | 1,463 | +23 | +1.6% | 30,200 |
| 2014/12/17 | 1,421 | 1,460 | 1,410 | 1,440 | -1 | -0.1% | 40,900 |
| 2014/12/16 | 1,463 | 1,474 | 1,441 | 1,441 | -45 | -3% | 50,700 |
| 2014/12/15 | 1,516 | 1,522 | 1,485 | 1,486 | -38 | -2.5% | 34,400 |
| 2014/12/12 | 1,544 | 1,546 | 1,519 | 1,524 | -12 | -0.8% | 42,600 |
| 2014/12/11 | 1,470 | 1,544 | 1,458 | 1,536 | +34 | +2.3% | 48,200 |
| 2014/12/10 | 1,500 | 1,522 | 1,483 | 1,502 | -29 | -1.9% | 67,400 |
| 2014/12/09 | 1,524 | 1,562 | 1,524 | 1,531 | -11 | -0.7% | 79,900 |
| 2014/12/08 | 1,491 | 1,544 | 1,491 | 1,542 | +67 | +4.5% | 135,800 |
| 2014/12/05 | 1,450 | 1,484 | 1,445 | 1,475 | +26 | +1.8% | 59,500 |
| 2014/12/04 | 1,472 | 1,479 | 1,441 | 1,449 | -24 | -1.6% | 63,400 |
| 2014/12/03 | 1,492 | 1,495 | 1,461 | 1,473 | -2 | -0.1% | 45,800 |
| 2014/12/02 | 1,483 | 1,490 | 1,469 | 1,475 | -20 | -1.3% | 61,200 |
| 2014/12/01 | 1,441 | 1,495 | 1,441 | 1,495 | +54 | +3.7% | 68,400 |
| 2014/11/28 | 1,423 | 1,444 | 1,420 | 1,441 | +20 | +1.4% | 32,400 |
| 2014/11/27 | 1,429 | 1,450 | 1,421 | 1,421 | -9 | -0.6% | 48,500 |
| 2014/11/26 | 1,392 | 1,430 | 1,389 | 1,430 | +37 | +2.7% | 57,300 |
| 2014/11/25 | 1,395 | 1,404 | 1,390 | 1,393 | +3 | +0.2% | 54,400 |
| 2014/11/21 | 1,395 | 1,396 | 1,371 | 1,390 | -7 | -0.5% | 34,500 |
| 2014/11/20 | 1,363 | 1,412 | 1,363 | 1,397 | +40 | +2.9% | 68,400 |
| 2014/11/19 | 1,371 | 1,384 | 1,357 | 1,357 | -16 | -1.2% | 45,400 |
| 2014/11/18 | 1,335 | 1,374 | 1,333 | 1,373 | +37 | +2.8% | 74,400 |
| 2014/11/17 | 1,364 | 1,364 | 1,335 | 1,336 | -28 | -2.1% | 83,100 |
| 2014/11/14 | 1,386 | 1,388 | 1,363 | 1,364 | -19 | -1.4% | 83,900 |
2401～
2450
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
