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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/05 | 1,610 | 1,611 | 1,602 | 1,604 | -8 | -0.5% | 16,000 |
| 2022/09/02 | 1,610 | 1,615 | 1,602 | 1,612 | +3 | +0.2% | 23,500 |
| 2022/09/01 | 1,616 | 1,620 | 1,609 | 1,609 | -8 | -0.5% | 20,500 |
| 2022/08/31 | 1,620 | 1,626 | 1,615 | 1,617 | -12 | -0.7% | 11,800 |
| 2022/08/30 | 1,619 | 1,629 | 1,616 | 1,629 | +19 | +1.2% | 9,000 |
| 2022/08/29 | 1,614 | 1,619 | 1,610 | 1,610 | -10 | -0.6% | 22,600 |
651～
700
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
