ニチバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,783 | 1,798 | 1,770 | 1,770 | -35 | -1.9% | 14,800 |
| 2023/02/01 | 1,823 | 1,823 | 1,800 | 1,805 | -11 | -0.6% | 9,600 |
| 2023/01/31 | 1,807 | 1,819 | 1,806 | 1,816 | +25 | +1.4% | 8,100 |
| 2023/01/30 | 1,818 | 1,818 | 1,786 | 1,791 | -27 | -1.5% | 22,000 |
| 2023/01/27 | 1,820 | 1,820 | 1,814 | 1,818 | -1 | -0.1% | 5,200 |
| 2023/01/26 | 1,841 | 1,841 | 1,819 | 1,819 | -22 | -1.2% | 11,500 |
| 2023/01/25 | 1,840 | 1,845 | 1,833 | 1,841 | +11 | +0.6% | 14,500 |
| 2023/01/24 | 1,835 | 1,838 | 1,824 | 1,830 | ±0 | ±0% | 16,500 |
| 2023/01/23 | 1,820 | 1,834 | 1,819 | 1,830 | +12 | +0.7% | 18,600 |
| 2023/01/20 | 1,815 | 1,828 | 1,813 | 1,818 | +5 | +0.3% | 8,400 |
| 2023/01/19 | 1,810 | 1,817 | 1,803 | 1,813 | +4 | +0.2% | 11,700 |
| 2023/01/18 | 1,812 | 1,828 | 1,805 | 1,809 | -13 | -0.7% | 13,300 |
| 2023/01/17 | 1,813 | 1,830 | 1,813 | 1,822 | +9 | +0.5% | 11,700 |
| 2023/01/16 | 1,803 | 1,825 | 1,802 | 1,813 | +2 | +0.1% | 11,600 |
| 2023/01/13 | 1,820 | 1,835 | 1,803 | 1,811 | -9 | -0.5% | 12,200 |
| 2023/01/12 | 1,833 | 1,833 | 1,815 | 1,820 | -13 | -0.7% | 6,100 |
| 2023/01/11 | 1,807 | 1,842 | 1,807 | 1,833 | +26 | +1.4% | 12,800 |
| 2023/01/10 | 1,840 | 1,845 | 1,807 | 1,807 | -33 | -1.8% | 14,400 |
| 2023/01/06 | 1,821 | 1,841 | 1,821 | 1,840 | +17 | +0.9% | 12,600 |
| 2023/01/05 | 1,833 | 1,835 | 1,815 | 1,823 | -30 | -1.6% | 20,500 |
| 2023/01/04 | 1,873 | 1,873 | 1,843 | 1,853 | -6 | -0.3% | 25,800 |
| 2022/12/30 | 1,861 | 1,868 | 1,854 | 1,859 | +9 | +0.5% | 8,000 |
| 2022/12/29 | 1,858 | 1,858 | 1,833 | 1,850 | -8 | -0.4% | 13,200 |
| 2022/12/28 | 1,858 | 1,860 | 1,847 | 1,858 | -2 | -0.1% | 10,000 |
| 2022/12/27 | 1,830 | 1,866 | 1,830 | 1,860 | +34 | +1.9% | 26,700 |
| 2022/12/26 | 1,820 | 1,826 | 1,811 | 1,826 | +14 | +0.8% | 12,200 |
| 2022/12/23 | 1,782 | 1,814 | 1,777 | 1,812 | +12 | +0.7% | 12,700 |
| 2022/12/22 | 1,795 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 8,900 |
| 2022/12/21 | 1,790 | 1,800 | 1,779 | 1,787 | -7 | -0.4% | 21,100 |
| 2022/12/20 | 1,799 | 1,809 | 1,778 | 1,794 | +8 | +0.4% | 27,900 |
| 2022/12/19 | 1,767 | 1,797 | 1,767 | 1,786 | +27 | +1.5% | 18,800 |
| 2022/12/16 | 1,739 | 1,769 | 1,735 | 1,759 | +20 | +1.2% | 23,500 |
| 2022/12/15 | 1,733 | 1,750 | 1,730 | 1,739 | +3 | +0.2% | 11,500 |
| 2022/12/14 | 1,730 | 1,738 | 1,730 | 1,736 | +7 | +0.4% | 7,500 |
| 2022/12/13 | 1,746 | 1,759 | 1,729 | 1,729 | -16 | -0.9% | 17,200 |
| 2022/12/12 | 1,721 | 1,745 | 1,714 | 1,745 | +42 | +2.5% | 7,700 |
| 2022/12/09 | 1,707 | 1,723 | 1,703 | 1,703 | -11 | -0.6% | 10,800 |
| 2022/12/08 | 1,693 | 1,723 | 1,693 | 1,714 | +21 | +1.2% | 15,100 |
| 2022/12/07 | 1,688 | 1,706 | 1,687 | 1,693 | +5 | +0.3% | 16,300 |
| 2022/12/06 | 1,700 | 1,705 | 1,687 | 1,688 | -24 | -1.4% | 10,600 |
| 2022/12/05 | 1,717 | 1,717 | 1,703 | 1,712 | -5 | -0.3% | 9,400 |
| 2022/12/02 | 1,735 | 1,735 | 1,705 | 1,717 | -30 | -1.7% | 20,100 |
| 2022/12/01 | 1,774 | 1,780 | 1,745 | 1,747 | -7 | -0.4% | 13,700 |
| 2022/11/30 | 1,771 | 1,771 | 1,749 | 1,754 | -6 | -0.3% | 12,800 |
| 2022/11/29 | 1,795 | 1,796 | 1,758 | 1,760 | -54 | -3% | 17,500 |
| 2022/11/28 | 1,817 | 1,822 | 1,800 | 1,814 | -3 | -0.2% | 15,800 |
| 2022/11/25 | 1,815 | 1,817 | 1,800 | 1,817 | +4 | +0.2% | 10,600 |
| 2022/11/24 | 1,785 | 1,817 | 1,776 | 1,813 | +31 | +1.7% | 26,100 |
| 2022/11/22 | 1,771 | 1,784 | 1,771 | 1,782 | +11 | +0.6% | 14,400 |
| 2022/11/21 | 1,780 | 1,785 | 1,766 | 1,771 | -4 | -0.2% | 14,100 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ニチバン」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 |
|---|---|---|---|---|---|---|---|---|
| ニチバン | 201,600円 | +4.6% | +27.2% | 1.74% | 19.54倍 | 0.98倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 有沢製 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 堺化学 | 251,400円 | +2.3% | +95.7% | 5.37% | 7.99倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 56,500円 | +5.0% | -2.0% | 6.02% | 7.05倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 東洋合成 | 508,000円 | +19.5% | +3.2% | 0.79% | 16.13倍 | 1.75倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
