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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/30 | 3,630 | 3,630 | 3,530 | 3,530 | -90 | -2.5% | 30,500 |
| 2024/01/29 | 3,600 | 3,625 | 3,590 | 3,620 | +45 | +1.3% | 31,000 |
| 2024/01/26 | 3,600 | 3,675 | 3,575 | 3,575 | -5 | -0.1% | 37,000 |
| 2024/01/25 | 3,565 | 3,610 | 3,545 | 3,580 | +10 | +0.3% | 28,500 |
| 2024/01/24 | 3,450 | 3,585 | 3,450 | 3,570 | +120 | +3.5% | 65,100 |
| 2024/01/23 | 3,470 | 3,495 | 3,440 | 3,450 | -20 | -0.6% | 31,100 |
| 2024/01/22 | 3,485 | 3,530 | 3,460 | 3,470 | -15 | -0.4% | 27,000 |
| 2024/01/19 | 3,485 | 3,510 | 3,450 | 3,485 | +20 | +0.6% | 36,500 |
| 2024/01/18 | 3,390 | 3,465 | 3,390 | 3,465 | +85 | +2.5% | 58,700 |
| 2024/01/17 | 3,405 | 3,435 | 3,380 | 3,380 | +30 | +0.9% | 33,400 |
| 2024/01/16 | 3,405 | 3,410 | 3,345 | 3,350 | -55 | -1.6% | 22,000 |
| 2024/01/15 | 3,390 | 3,450 | 3,385 | 3,405 | +20 | +0.6% | 45,900 |
| 2024/01/12 | 3,345 | 3,390 | 3,300 | 3,385 | +50 | +1.5% | 53,500 |
| 2024/01/11 | 3,365 | 3,385 | 3,335 | 3,335 | -20 | -0.6% | 27,300 |
| 2024/01/10 | 3,305 | 3,370 | 3,305 | 3,355 | +55 | +1.7% | 40,100 |
| 2024/01/09 | 3,310 | 3,370 | 3,300 | 3,300 | +20 | +0.6% | 39,200 |
| 2024/01/05 | 3,275 | 3,315 | 3,270 | 3,280 | +25 | +0.8% | 41,800 |
| 2024/01/04 | 3,295 | 3,300 | 3,225 | 3,255 | -15 | -0.5% | 59,200 |
| 2023/12/29 | 3,260 | 3,300 | 3,260 | 3,270 | +10 | +0.3% | 28,100 |
| 2023/12/28 | 3,210 | 3,280 | 3,210 | 3,260 | -140 | -4.1% | 79,600 |
| 2023/12/27 | 3,435 | 3,440 | 3,365 | 3,400 | -35 | -1% | 124,400 |
| 2023/12/26 | 3,445 | 3,455 | 3,425 | 3,435 | -10 | -0.3% | 50,300 |
| 2023/12/25 | 3,460 | 3,460 | 3,415 | 3,445 | +5 | +0.1% | 37,300 |
| 2023/12/22 | 3,430 | 3,440 | 3,405 | 3,440 | +30 | +0.9% | 41,300 |
| 2023/12/21 | 3,400 | 3,415 | 3,380 | 3,410 | -5 | -0.1% | 25,300 |
| 2023/12/20 | 3,440 | 3,450 | 3,410 | 3,415 | +15 | +0.4% | 26,700 |
| 2023/12/19 | 3,400 | 3,430 | 3,370 | 3,400 | ±0 | ±0% | 22,400 |
| 2023/12/18 | 3,400 | 3,435 | 3,330 | 3,400 | +15 | +0.4% | 38,500 |
| 2023/12/15 | 3,380 | 3,420 | 3,380 | 3,385 | +5 | +0.1% | 57,900 |
| 2023/12/14 | 3,500 | 3,500 | 3,360 | 3,380 | -105 | -3% | 63,000 |
| 2023/12/13 | 3,475 | 3,505 | 3,450 | 3,485 | +60 | +1.8% | 60,800 |
| 2023/12/12 | 3,405 | 3,435 | 3,405 | 3,425 | +20 | +0.6% | 19,200 |
| 2023/12/11 | 3,410 | 3,425 | 3,385 | 3,405 | +35 | +1% | 30,200 |
| 2023/12/08 | 3,480 | 3,480 | 3,350 | 3,370 | -130 | -3.7% | 68,900 |
51～
100
件表示中 / 3451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 | 389,000円 | +1.9% | -9.9% | 3.86% | 9.88倍 | 1.02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 | 483,500円 | +7.0% | +30.0% | 2.79% | 12.11倍 | 1.01倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
| バンドー | 176,700円 | +1.3% | +11.2% | 3.85% | 12.03倍 | 0.91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 | 201,500円 | +20.2% | +211.4% | 1.99% | 11.11倍 | 0.49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 | 140,400円 | -1.9% | -18.4% | 4.99% | 9.56倍 | 0.90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
