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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 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 |
601～
650
件表示中 / 3736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 | 189,000円 | +4.1% | +15.6% | 2.12% | 19.24倍 | 0.89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 |
| レック | 116,100円 | +5.6% | +3.2% | 1.72% | 18.86倍 | 1.09倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 一工薬 | 386,000円 | +9.2% | +4.6% | 3.11% | 11.55倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 日化産 | 190,900円 | -3.1% | -23.1% | 4.71% | 20.64倍 | 0.80倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 138,000円 | +2.8% | +0.2% | 2.90% | 9.44倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
