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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/26 | 1,627 | 1,629 | 1,620 | 1,620 | ±0 | ±0% | 11,500 |
| 2022/08/25 | 1,625 | 1,627 | 1,619 | 1,620 | +2 | +0.1% | 9,100 |
| 2022/08/24 | 1,623 | 1,626 | 1,618 | 1,618 | -5 | -0.3% | 11,400 |
| 2022/08/23 | 1,630 | 1,630 | 1,620 | 1,623 | -8 | -0.5% | 7,000 |
| 2022/08/22 | 1,630 | 1,637 | 1,619 | 1,631 | -1 | -0.1% | 15,400 |
| 2022/08/19 | 1,638 | 1,638 | 1,631 | 1,632 | +1 | +0.1% | 9,700 |
| 2022/08/18 | 1,635 | 1,637 | 1,628 | 1,631 | -4 | -0.2% | 7,200 |
| 2022/08/17 | 1,635 | 1,641 | 1,626 | 1,635 | +9 | +0.6% | 20,900 |
| 2022/08/16 | 1,631 | 1,632 | 1,622 | 1,626 | -3 | -0.2% | 8,000 |
| 2022/08/15 | 1,630 | 1,630 | 1,616 | 1,629 | +12 | +0.7% | 11,200 |
| 2022/08/12 | 1,593 | 1,618 | 1,590 | 1,617 | +41 | +2.6% | 38,100 |
| 2022/08/10 | 1,582 | 1,582 | 1,570 | 1,576 | -2 | -0.1% | 31,200 |
| 2022/08/09 | 1,590 | 1,591 | 1,575 | 1,578 | -6 | -0.4% | 67,900 |
| 2022/08/08 | 1,615 | 1,631 | 1,581 | 1,584 | -27 | -1.7% | 75,000 |
| 2022/08/05 | 1,606 | 1,619 | 1,594 | 1,611 | +5 | +0.3% | 42,100 |
| 2022/08/04 | 1,622 | 1,623 | 1,606 | 1,606 | -16 | -1% | 23,000 |
| 2022/08/03 | 1,632 | 1,632 | 1,622 | 1,622 | -20 | -1.2% | 21,300 |
| 2022/08/02 | 1,671 | 1,671 | 1,642 | 1,642 | -29 | -1.7% | 25,100 |
| 2022/08/01 | 1,673 | 1,677 | 1,667 | 1,671 | -1 | -0.1% | 25,200 |
| 2022/07/29 | 1,669 | 1,678 | 1,663 | 1,672 | +3 | +0.2% | 21,700 |
| 2022/07/28 | 1,662 | 1,669 | 1,651 | 1,669 | +17 | +1% | 29,400 |
| 2022/07/27 | 1,664 | 1,664 | 1,652 | 1,652 | -8 | -0.5% | 12,200 |
| 2022/07/26 | 1,661 | 1,667 | 1,660 | 1,660 | -1 | -0.1% | 6,900 |
| 2022/07/25 | 1,668 | 1,669 | 1,659 | 1,661 | -2 | -0.1% | 10,700 |
| 2022/07/22 | 1,658 | 1,667 | 1,657 | 1,663 | +8 | +0.5% | 22,000 |
| 2022/07/21 | 1,650 | 1,662 | 1,649 | 1,655 | ±0 | ±0% | 21,600 |
| 2022/07/20 | 1,655 | 1,661 | 1,653 | 1,655 | -7 | -0.4% | 44,100 |
| 2022/07/19 | 1,663 | 1,666 | 1,653 | 1,662 | +7 | +0.4% | 22,900 |
| 2022/07/15 | 1,649 | 1,655 | 1,640 | 1,655 | +6 | +0.4% | 16,600 |
| 2022/07/14 | 1,648 | 1,654 | 1,645 | 1,649 | +4 | +0.2% | 13,800 |
| 2022/07/13 | 1,641 | 1,649 | 1,641 | 1,645 | +12 | +0.7% | 10,900 |
| 2022/07/12 | 1,640 | 1,640 | 1,631 | 1,633 | -6 | -0.4% | 10,900 |
| 2022/07/11 | 1,635 | 1,639 | 1,630 | 1,639 | +24 | +1.5% | 17,200 |
| 2022/07/08 | 1,633 | 1,638 | 1,615 | 1,615 | -20 | -1.2% | 30,500 |
| 2022/07/07 | 1,638 | 1,639 | 1,628 | 1,635 | +13 | +0.8% | 8,900 |
| 2022/07/06 | 1,632 | 1,633 | 1,622 | 1,622 | -9 | -0.6% | 12,200 |
| 2022/07/05 | 1,640 | 1,643 | 1,631 | 1,631 | -8 | -0.5% | 14,500 |
| 2022/07/04 | 1,629 | 1,639 | 1,623 | 1,639 | +22 | +1.4% | 13,200 |
| 2022/07/01 | 1,625 | 1,625 | 1,610 | 1,617 | +7 | +0.4% | 14,700 |
| 2022/06/30 | 1,613 | 1,621 | 1,610 | 1,610 | -3 | -0.2% | 18,800 |
| 2022/06/29 | 1,630 | 1,634 | 1,610 | 1,613 | -20 | -1.2% | 39,800 |
| 2022/06/28 | 1,627 | 1,635 | 1,627 | 1,633 | +8 | +0.5% | 11,600 |
| 2022/06/27 | 1,625 | 1,627 | 1,619 | 1,625 | +7 | +0.4% | 10,500 |
| 2022/06/24 | 1,621 | 1,627 | 1,618 | 1,618 | -3 | -0.2% | 11,100 |
651～
700
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
