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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,310 | 1,314 | 1,279 | 1,303 | +4 | +0.3% | 51,700 |
| 2014/06/18 | 1,270 | 1,304 | 1,269 | 1,299 | +24 | +1.9% | 86,600 |
| 2014/06/17 | 1,300 | 1,305 | 1,270 | 1,275 | -16 | -1.2% | 41,500 |
| 2014/06/16 | 1,261 | 1,303 | 1,261 | 1,291 | +38 | +3% | 123,700 |
| 2014/06/13 | 1,220 | 1,253 | 1,201 | 1,253 | +31 | +2.5% | 39,400 |
| 2014/06/12 | 1,216 | 1,240 | 1,200 | 1,222 | +10 | +0.8% | 36,200 |
| 2014/06/11 | 1,211 | 1,219 | 1,206 | 1,212 | ±0 | ±0% | 21,000 |
| 2014/06/10 | 1,240 | 1,240 | 1,211 | 1,212 | -13 | -1.1% | 18,200 |
| 2014/06/09 | 1,234 | 1,250 | 1,211 | 1,225 | +5 | +0.4% | 39,300 |
| 2014/06/06 | 1,215 | 1,241 | 1,215 | 1,220 | +11 | +0.9% | 18,800 |
| 2014/06/05 | 1,233 | 1,233 | 1,201 | 1,209 | -22 | -1.8% | 34,700 |
| 2014/06/04 | 1,240 | 1,252 | 1,227 | 1,231 | -9 | -0.7% | 36,400 |
| 2014/06/03 | 1,255 | 1,256 | 1,232 | 1,240 | +12 | +1% | 33,600 |
| 2014/06/02 | 1,232 | 1,250 | 1,228 | 1,228 | +9 | +0.7% | 34,900 |
| 2014/05/30 | 1,225 | 1,239 | 1,214 | 1,219 | -1 | -0.1% | 33,300 |
| 2014/05/29 | 1,209 | 1,225 | 1,177 | 1,220 | +11 | +0.9% | 26,500 |
| 2014/05/28 | 1,148 | 1,209 | 1,148 | 1,209 | +75 | +6.6% | 54,100 |
| 2014/05/27 | 1,125 | 1,134 | 1,121 | 1,134 | +11 | +1% | 36,400 |
| 2014/05/26 | 1,140 | 1,144 | 1,123 | 1,123 | -7 | -0.6% | 62,700 |
| 2014/05/23 | 1,151 | 1,154 | 1,127 | 1,130 | -24 | -2.1% | 30,000 |
| 2014/05/22 | 1,142 | 1,155 | 1,142 | 1,154 | +19 | +1.7% | 39,600 |
| 2014/05/21 | 1,110 | 1,135 | 1,091 | 1,135 | +6 | +0.5% | 45,300 |
| 2014/05/20 | 1,131 | 1,148 | 1,110 | 1,129 | -11 | -1% | 48,100 |
| 2014/05/19 | 1,190 | 1,190 | 1,131 | 1,140 | -52 | -4.4% | 45,200 |
| 2014/05/16 | 1,200 | 1,206 | 1,180 | 1,192 | -44 | -3.6% | 67,500 |
| 2014/05/15 | 1,240 | 1,256 | 1,230 | 1,236 | -24 | -1.9% | 29,300 |
| 2014/05/14 | 1,289 | 1,294 | 1,240 | 1,260 | -59 | -4.5% | 51,900 |
| 2014/05/13 | 1,309 | 1,321 | 1,268 | 1,319 | +19 | +1.5% | 50,200 |
| 2014/05/12 | 1,290 | 1,300 | 1,237 | 1,300 | ±0 | ±0% | 76,100 |
| 2014/05/09 | 1,289 | 1,315 | 1,286 | 1,300 | -7 | -0.5% | 43,000 |
| 2014/05/08 | 1,304 | 1,318 | 1,286 | 1,307 | +1 | +0.1% | 57,100 |
| 2014/05/07 | 1,279 | 1,330 | 1,277 | 1,306 | +25 | +2% | 85,400 |
| 2014/05/02 | 1,260 | 1,311 | 1,244 | 1,281 | +26 | +2.1% | 90,400 |
| 2014/05/01 | 1,230 | 1,259 | 1,230 | 1,255 | +25 | +2% | 39,700 |
| 2014/04/30 | 1,230 | 1,235 | 1,216 | 1,230 | +3 | +0.2% | 48,600 |
| 2014/04/28 | 1,220 | 1,234 | 1,169 | 1,227 | +10 | +0.8% | 34,700 |
| 2014/04/25 | 1,233 | 1,236 | 1,200 | 1,217 | +2 | +0.2% | 34,400 |
| 2014/04/24 | 1,219 | 1,239 | 1,202 | 1,215 | +2 | +0.2% | 37,500 |
| 2014/04/23 | 1,213 | 1,219 | 1,201 | 1,213 | +20 | +1.7% | 26,500 |
| 2014/04/22 | 1,200 | 1,222 | 1,181 | 1,193 | +22 | +1.9% | 65,100 |
| 2014/04/21 | 1,211 | 1,219 | 1,166 | 1,171 | -29 | -2.4% | 45,900 |
| 2014/04/18 | 1,211 | 1,243 | 1,186 | 1,200 | -7 | -0.6% | 61,200 |
| 2014/04/17 | 1,198 | 1,228 | 1,192 | 1,207 | +9 | +0.8% | 68,600 |
| 2014/04/16 | 1,149 | 1,201 | 1,143 | 1,198 | +37 | +3.2% | 64,200 |
| 2014/04/15 | 1,141 | 1,187 | 1,141 | 1,161 | +30 | +2.7% | 56,200 |
| 2014/04/14 | 1,122 | 1,140 | 1,117 | 1,131 | -9 | -0.8% | 35,800 |
| 2014/04/11 | 1,100 | 1,147 | 1,082 | 1,140 | -12 | -1% | 92,400 |
| 2014/04/10 | 1,233 | 1,241 | 1,140 | 1,152 | -38 | -3.2% | 94,300 |
| 2014/04/09 | 1,190 | 1,200 | 1,178 | 1,190 | -41 | -3.3% | 95,900 |
| 2014/04/08 | 1,267 | 1,272 | 1,217 | 1,231 | -64 | -4.9% | 95,500 |
2551～
2600
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
