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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14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 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 |
| 大日塗 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| ラサ工 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
