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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,708 | 1,713 | 1,691 | 1,703 | -5 | -0.3% | 19,700 |
| 2022/04/07 | 1,716 | 1,716 | 1,696 | 1,708 | -9 | -0.5% | 14,200 |
| 2022/04/06 | 1,733 | 1,733 | 1,711 | 1,717 | -18 | -1% | 10,600 |
| 2022/04/05 | 1,734 | 1,735 | 1,726 | 1,735 | +1 | +0.1% | 8,400 |
| 2022/04/04 | 1,708 | 1,736 | 1,708 | 1,734 | +28 | +1.6% | 11,400 |
| 2022/04/01 | 1,703 | 1,706 | 1,683 | 1,706 | +6 | +0.4% | 21,300 |
| 2022/03/31 | 1,720 | 1,727 | 1,700 | 1,700 | -31 | -1.8% | 15,700 |
| 2022/03/30 | 1,730 | 1,731 | 1,705 | 1,731 | -9 | -0.5% | 17,500 |
| 2022/03/29 | 1,740 | 1,742 | 1,733 | 1,740 | +2 | +0.1% | 43,100 |
| 2022/03/28 | 1,740 | 1,742 | 1,733 | 1,738 | -2 | -0.1% | 20,700 |
| 2022/03/25 | 1,752 | 1,753 | 1,736 | 1,740 | -18 | -1% | 22,100 |
| 2022/03/24 | 1,735 | 1,758 | 1,729 | 1,758 | +23 | +1.3% | 22,800 |
| 2022/03/23 | 1,750 | 1,750 | 1,735 | 1,735 | -5 | -0.3% | 28,200 |
| 2022/03/22 | 1,758 | 1,758 | 1,736 | 1,740 | +4 | +0.2% | 22,600 |
| 2022/03/18 | 1,740 | 1,745 | 1,734 | 1,736 | -5 | -0.3% | 30,200 |
| 2022/03/17 | 1,750 | 1,764 | 1,732 | 1,741 | -9 | -0.5% | 35,400 |
| 2022/03/16 | 1,797 | 1,797 | 1,750 | 1,750 | -42 | -2.3% | 28,900 |
| 2022/03/15 | 1,800 | 1,803 | 1,785 | 1,792 | +6 | +0.3% | 15,700 |
| 2022/03/14 | 1,796 | 1,805 | 1,781 | 1,786 | -4 | -0.2% | 13,800 |
| 2022/03/11 | 1,767 | 1,805 | 1,766 | 1,790 | -7 | -0.4% | 16,700 |
| 2022/03/10 | 1,802 | 1,805 | 1,780 | 1,797 | +21 | +1.2% | 20,100 |
| 2022/03/09 | 1,775 | 1,797 | 1,769 | 1,776 | -3 | -0.2% | 14,700 |
| 2022/03/08 | 1,748 | 1,779 | 1,748 | 1,779 | +23 | +1.3% | 17,200 |
| 2022/03/07 | 1,745 | 1,768 | 1,735 | 1,756 | +11 | +0.6% | 13,900 |
| 2022/03/04 | 1,750 | 1,764 | 1,745 | 1,745 | -8 | -0.5% | 8,100 |
| 2022/03/03 | 1,770 | 1,780 | 1,753 | 1,753 | +5 | +0.3% | 7,000 |
| 2022/03/02 | 1,745 | 1,766 | 1,745 | 1,748 | -24 | -1.4% | 9,900 |
| 2022/03/01 | 1,808 | 1,808 | 1,762 | 1,772 | -8 | -0.4% | 13,800 |
| 2022/02/28 | 1,781 | 1,807 | 1,775 | 1,780 | -2 | -0.1% | 18,700 |
| 2022/02/25 | 1,800 | 1,800 | 1,774 | 1,782 | -3 | -0.2% | 12,100 |
| 2022/02/24 | 1,764 | 1,785 | 1,754 | 1,785 | +22 | +1.2% | 10,400 |
| 2022/02/22 | 1,780 | 1,786 | 1,762 | 1,763 | -26 | -1.5% | 6,900 |
| 2022/02/21 | 1,794 | 1,794 | 1,770 | 1,789 | +12 | +0.7% | 10,300 |
| 2022/02/18 | 1,769 | 1,778 | 1,762 | 1,777 | +11 | +0.6% | 6,600 |
| 2022/02/17 | 1,783 | 1,783 | 1,766 | 1,766 | -5 | -0.3% | 6,000 |
| 2022/02/16 | 1,784 | 1,784 | 1,768 | 1,771 | +18 | +1% | 10,000 |
| 2022/02/15 | 1,771 | 1,781 | 1,753 | 1,753 | -6 | -0.3% | 14,700 |
| 2022/02/14 | 1,761 | 1,773 | 1,748 | 1,759 | ±0 | ±0% | 13,100 |
| 2022/02/10 | 1,769 | 1,771 | 1,753 | 1,759 | -10 | -0.6% | 23,000 |
| 2022/02/09 | 1,787 | 1,787 | 1,757 | 1,769 | +6 | +0.3% | 7,300 |
| 2022/02/08 | 1,740 | 1,780 | 1,740 | 1,763 | +36 | +2.1% | 14,500 |
| 2022/02/07 | 1,750 | 1,770 | 1,727 | 1,727 | -24 | -1.4% | 9,000 |
| 2022/02/04 | 1,755 | 1,769 | 1,743 | 1,751 | +1 | +0.1% | 9,100 |
| 2022/02/03 | 1,786 | 1,786 | 1,750 | 1,750 | -48 | -2.7% | 13,800 |
| 2022/02/02 | 1,743 | 1,800 | 1,743 | 1,798 | +64 | +3.7% | 12,900 |
| 2022/02/01 | 1,771 | 1,772 | 1,734 | 1,734 | -26 | -1.5% | 8,900 |
| 2022/01/31 | 1,728 | 1,760 | 1,725 | 1,760 | +43 | +2.5% | 6,000 |
| 2022/01/28 | 1,712 | 1,717 | 1,700 | 1,717 | +27 | +1.6% | 8,600 |
| 2022/01/27 | 1,729 | 1,730 | 1,690 | 1,690 | -29 | -1.7% | 25,100 |
| 2022/01/26 | 1,743 | 1,746 | 1,719 | 1,719 | -16 | -0.9% | 11,000 |
751～
800
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
