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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,250 | 2,263 | 2,222 | 2,231 | -19 | -0.8% | 45,000 |
2023/02/24 | 2,217 | 2,264 | 2,213 | 2,250 | +40 | +1.8% | 46,400 |
2023/02/22 | 2,170 | 2,210 | 2,151 | 2,210 | +40 | +1.8% | 35,300 |
2023/02/21 | 2,132 | 2,176 | 2,127 | 2,170 | +40 | +1.9% | 46,300 |
2023/02/20 | 2,128 | 2,134 | 2,104 | 2,130 | +2 | +0.1% | 35,200 |
2023/02/17 | 2,084 | 2,141 | 2,076 | 2,128 | +48 | +2.3% | 44,000 |
2023/02/16 | 2,077 | 2,112 | 2,058 | 2,080 | +6 | +0.3% | 43,000 |
2023/02/15 | 2,050 | 2,122 | 2,040 | 2,074 | +137 | +7.1% | 151,800 |
2023/02/14 | 1,957 | 1,965 | 1,930 | 1,937 | -22 | -1.1% | 31,400 |
2023/02/13 | 1,929 | 1,959 | 1,929 | 1,959 | +37 | +1.9% | 30,600 |
2023/02/10 | 1,923 | 1,923 | 1,911 | 1,922 | +4 | +0.2% | 11,900 |
2023/02/09 | 1,902 | 1,923 | 1,902 | 1,918 | +18 | +0.9% | 15,200 |
2023/02/08 | 1,894 | 1,900 | 1,885 | 1,900 | +18 | +1% | 13,500 |
2023/02/07 | 1,885 | 1,900 | 1,881 | 1,882 | -3 | -0.2% | 29,400 |
2023/02/06 | 1,859 | 1,890 | 1,859 | 1,885 | +56 | +3.1% | 27,100 |
2023/02/03 | 1,851 | 1,859 | 1,828 | 1,829 | -37 | -2% | 10,300 |
2023/02/02 | 1,875 | 1,876 | 1,856 | 1,866 | -9 | -0.5% | 11,700 |
2023/02/01 | 1,879 | 1,879 | 1,860 | 1,875 | -4 | -0.2% | 7,200 |
2023/01/31 | 1,875 | 1,888 | 1,864 | 1,879 | +9 | +0.5% | 13,500 |
2023/01/30 | 1,867 | 1,879 | 1,855 | 1,870 | +3 | +0.2% | 9,800 |
2023/01/27 | 1,870 | 1,875 | 1,857 | 1,867 | -3 | -0.2% | 10,600 |
2023/01/26 | 1,892 | 1,895 | 1,870 | 1,870 | -20 | -1.1% | 6,800 |
2023/01/25 | 1,862 | 1,890 | 1,856 | 1,890 | +28 | +1.5% | 29,700 |
2023/01/24 | 1,863 | 1,875 | 1,858 | 1,862 | -1 | -0.1% | 26,900 |
2023/01/23 | 1,869 | 1,873 | 1,856 | 1,863 | +1 | +0.1% | 31,800 |
2023/01/20 | 1,819 | 1,863 | 1,815 | 1,862 | +46 | +2.5% | 43,300 |
2023/01/19 | 1,819 | 1,825 | 1,808 | 1,816 | -3 | -0.2% | 27,800 |
2023/01/18 | 1,822 | 1,826 | 1,810 | 1,819 | +1 | +0.1% | 18,600 |
2023/01/17 | 1,785 | 1,824 | 1,779 | 1,818 | +27 | +1.5% | 18,700 |
2023/01/16 | 1,792 | 1,792 | 1,779 | 1,791 | -4 | -0.2% | 12,700 |
2023/01/13 | 1,799 | 1,808 | 1,790 | 1,795 | -10 | -0.6% | 12,900 |
2023/01/12 | 1,810 | 1,823 | 1,804 | 1,805 | -5 | -0.3% | 20,300 |
2023/01/11 | 1,810 | 1,819 | 1,800 | 1,810 | +5 | +0.3% | 19,800 |
2023/01/10 | 1,785 | 1,805 | 1,785 | 1,805 | +23 | +1.3% | 24,600 |
2023/01/06 | 1,765 | 1,789 | 1,755 | 1,782 | +14 | +0.8% | 18,700 |
2023/01/05 | 1,741 | 1,768 | 1,740 | 1,768 | +31 | +1.8% | 31,200 |
2023/01/04 | 1,752 | 1,755 | 1,730 | 1,737 | -40 | -2.3% | 37,700 |
2022/12/30 | 1,755 | 1,786 | 1,746 | 1,777 | +37 | +2.1% | 46,600 |
2022/12/29 | 1,758 | 1,763 | 1,728 | 1,740 | -68 | -3.8% | 81,800 |
2022/12/28 | 1,819 | 1,819 | 1,800 | 1,808 | -16 | -0.9% | 109,700 |
2022/12/27 | 1,820 | 1,824 | 1,813 | 1,824 | +2 | +0.1% | 48,000 |
2022/12/26 | 1,817 | 1,823 | 1,813 | 1,822 | +5 | +0.3% | 27,100 |
2022/12/23 | 1,823 | 1,826 | 1,810 | 1,817 | -13 | -0.7% | 29,700 |
2022/12/22 | 1,818 | 1,836 | 1,817 | 1,830 | +22 | +1.2% | 25,200 |
2022/12/21 | 1,820 | 1,834 | 1,804 | 1,808 | -21 | -1.1% | 38,800 |
2022/12/20 | 1,855 | 1,855 | 1,815 | 1,829 | -25 | -1.3% | 48,900 |
2022/12/19 | 1,874 | 1,874 | 1,848 | 1,854 | -21 | -1.1% | 42,400 |
2022/12/16 | 1,854 | 1,886 | 1,854 | 1,875 | +21 | +1.1% | 35,600 |
2022/12/15 | 1,859 | 1,866 | 1,840 | 1,854 | -5 | -0.3% | 38,200 |
2022/12/14 | 1,872 | 1,884 | 1,847 | 1,859 | -6 | -0.3% | 42,800 |
301~
350
件表示中 / 3458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 | 388,000円 | +1.9% | -9.9% | 3.87% | 9.85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 | 460,000円 | +4.6% | -14.0% | 2.61% | 12.04倍 | 0.91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 | 182,800円 | +1.6% | +14.1% | 4.16% | 12.07倍 | 0.92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 | 195,000円 | -6.7% | -25.6% | 2.56% | 8.18倍 | 0.44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 |
フコク | 190,600円 | +4.7% | +17.2% | 3.93% | 8.19倍 | 0.78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