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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,760 | 1,775 | 1,752 | 1,775 | +23 | +1.3% | 26,100 |
| 2022/11/17 | 1,727 | 1,754 | 1,727 | 1,752 | +12 | +0.7% | 10,900 |
| 2022/11/16 | 1,732 | 1,740 | 1,723 | 1,740 | +6 | +0.3% | 6,800 |
| 2022/11/15 | 1,716 | 1,734 | 1,716 | 1,734 | +10 | +0.6% | 6,000 |
| 2022/11/14 | 1,748 | 1,748 | 1,724 | 1,724 | -29 | -1.7% | 8,800 |
| 2022/11/11 | 1,751 | 1,753 | 1,741 | 1,753 | +10 | +0.6% | 30,700 |
| 2022/11/10 | 1,732 | 1,743 | 1,716 | 1,743 | -2 | -0.1% | 21,500 |
| 2022/11/09 | 1,730 | 1,751 | 1,726 | 1,745 | +29 | +1.7% | 27,500 |
| 2022/11/08 | 1,721 | 1,730 | 1,705 | 1,716 | +11 | +0.6% | 35,100 |
| 2022/11/07 | 1,697 | 1,722 | 1,680 | 1,705 | +36 | +2.2% | 37,400 |
| 2022/11/04 | 1,700 | 1,713 | 1,650 | 1,669 | -44 | -2.6% | 35,400 |
| 2022/11/02 | 1,710 | 1,726 | 1,708 | 1,713 | +1 | +0.1% | 73,800 |
| 2022/11/01 | 1,717 | 1,725 | 1,706 | 1,712 | +13 | +0.8% | 22,500 |
| 2022/10/31 | 1,713 | 1,722 | 1,692 | 1,699 | -5 | -0.3% | 31,100 |
| 2022/10/28 | 1,680 | 1,718 | 1,680 | 1,704 | +13 | +0.8% | 95,500 |
| 2022/10/27 | 1,678 | 1,700 | 1,672 | 1,691 | +11 | +0.7% | 25,100 |
| 2022/10/26 | 1,689 | 1,697 | 1,674 | 1,680 | -3 | -0.2% | 27,000 |
| 2022/10/25 | 1,679 | 1,690 | 1,675 | 1,683 | +13 | +0.8% | 24,400 |
| 2022/10/24 | 1,685 | 1,687 | 1,669 | 1,670 | -11 | -0.7% | 29,900 |
| 2022/10/21 | 1,687 | 1,687 | 1,675 | 1,681 | -7 | -0.4% | 22,900 |
| 2022/10/20 | 1,674 | 1,690 | 1,672 | 1,688 | +14 | +0.8% | 30,400 |
| 2022/10/19 | 1,653 | 1,677 | 1,653 | 1,674 | +21 | +1.3% | 22,300 |
| 2022/10/18 | 1,633 | 1,662 | 1,633 | 1,653 | +34 | +2.1% | 32,900 |
| 2022/10/17 | 1,634 | 1,635 | 1,619 | 1,619 | -12 | -0.7% | 7,700 |
| 2022/10/14 | 1,612 | 1,635 | 1,612 | 1,631 | +19 | +1.2% | 16,500 |
| 2022/10/13 | 1,628 | 1,628 | 1,609 | 1,612 | -21 | -1.3% | 13,800 |
| 2022/10/12 | 1,610 | 1,636 | 1,610 | 1,633 | +31 | +1.9% | 18,000 |
| 2022/10/11 | 1,617 | 1,617 | 1,600 | 1,602 | -18 | -1.1% | 27,500 |
| 2022/10/07 | 1,600 | 1,627 | 1,600 | 1,620 | +5 | +0.3% | 17,400 |
| 2022/10/06 | 1,623 | 1,634 | 1,611 | 1,615 | -8 | -0.5% | 18,000 |
| 2022/10/05 | 1,635 | 1,646 | 1,622 | 1,623 | -17 | -1% | 15,000 |
| 2022/10/04 | 1,615 | 1,650 | 1,609 | 1,640 | +55 | +3.5% | 35,300 |
| 2022/10/03 | 1,603 | 1,603 | 1,576 | 1,585 | -29 | -1.8% | 36,800 |
| 2022/09/30 | 1,629 | 1,641 | 1,609 | 1,614 | -18 | -1.1% | 24,600 |
| 2022/09/29 | 1,610 | 1,636 | 1,601 | 1,632 | +34 | +2.1% | 43,400 |
| 2022/09/28 | 1,591 | 1,601 | 1,581 | 1,598 | +5 | +0.3% | 62,100 |
| 2022/09/27 | 1,620 | 1,627 | 1,593 | 1,593 | -33 | -2% | 39,300 |
| 2022/09/26 | 1,630 | 1,637 | 1,623 | 1,626 | -4 | -0.2% | 38,200 |
| 2022/09/22 | 1,621 | 1,635 | 1,618 | 1,630 | +3 | +0.2% | 37,200 |
| 2022/09/21 | 1,629 | 1,630 | 1,619 | 1,627 | +6 | +0.4% | 15,900 |
| 2022/09/20 | 1,610 | 1,628 | 1,610 | 1,621 | +21 | +1.3% | 29,400 |
| 2022/09/16 | 1,632 | 1,644 | 1,600 | 1,600 | -41 | -2.5% | 55,400 |
| 2022/09/15 | 1,634 | 1,643 | 1,632 | 1,641 | +5 | +0.3% | 13,900 |
| 2022/09/14 | 1,640 | 1,647 | 1,635 | 1,636 | -32 | -1.9% | 19,800 |
| 2022/09/13 | 1,695 | 1,695 | 1,667 | 1,668 | -32 | -1.9% | 18,100 |
| 2022/09/12 | 1,675 | 1,704 | 1,668 | 1,700 | +57 | +3.5% | 51,200 |
| 2022/09/09 | 1,650 | 1,659 | 1,643 | 1,643 | -17 | -1% | 28,600 |
| 2022/09/08 | 1,640 | 1,663 | 1,626 | 1,660 | +28 | +1.7% | 45,800 |
| 2022/09/07 | 1,626 | 1,639 | 1,618 | 1,632 | +7 | +0.4% | 28,400 |
| 2022/09/06 | 1,611 | 1,627 | 1,606 | 1,625 | +21 | +1.3% | 25,900 |
601～
650
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
