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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,626 | 1,634 | 1,621 | 1,634 | +8 | +0.5% | 14,700 |
| 2022/05/19 | 1,632 | 1,644 | 1,622 | 1,626 | -24 | -1.5% | 12,100 |
| 2022/05/18 | 1,645 | 1,657 | 1,630 | 1,650 | +5 | +0.3% | 10,000 |
| 2022/05/17 | 1,645 | 1,655 | 1,629 | 1,645 | ±0 | ±0% | 14,600 |
| 2022/05/16 | 1,680 | 1,680 | 1,632 | 1,645 | -14 | -0.8% | 17,000 |
| 2022/05/13 | 1,618 | 1,729 | 1,612 | 1,659 | +52 | +3.2% | 43,900 |
| 2022/05/12 | 1,653 | 1,653 | 1,607 | 1,607 | -48 | -2.9% | 42,000 |
| 2022/05/11 | 1,706 | 1,710 | 1,645 | 1,655 | -55 | -3.2% | 34,900 |
| 2022/05/10 | 1,714 | 1,732 | 1,705 | 1,710 | -17 | -1% | 8,700 |
| 2022/05/09 | 1,720 | 1,746 | 1,718 | 1,727 | +9 | +0.5% | 14,700 |
| 2022/05/06 | 1,740 | 1,740 | 1,701 | 1,718 | -22 | -1.3% | 17,800 |
| 2022/05/02 | 1,744 | 1,744 | 1,729 | 1,740 | -4 | -0.2% | 9,000 |
| 2022/04/28 | 1,689 | 1,755 | 1,689 | 1,744 | +69 | +4.1% | 26,800 |
| 2022/04/27 | 1,700 | 1,710 | 1,665 | 1,675 | -35 | -2% | 35,500 |
| 2022/04/26 | 1,694 | 1,712 | 1,692 | 1,710 | +21 | +1.2% | 7,600 |
| 2022/04/25 | 1,713 | 1,713 | 1,680 | 1,689 | -14 | -0.8% | 11,000 |
| 2022/04/22 | 1,700 | 1,716 | 1,698 | 1,703 | -12 | -0.7% | 5,300 |
| 2022/04/21 | 1,702 | 1,715 | 1,695 | 1,715 | +3 | +0.2% | 10,700 |
| 2022/04/20 | 1,717 | 1,717 | 1,695 | 1,712 | +9 | +0.5% | 10,800 |
| 2022/04/19 | 1,700 | 1,707 | 1,692 | 1,703 | +11 | +0.7% | 8,100 |
| 2022/04/18 | 1,711 | 1,711 | 1,676 | 1,692 | -21 | -1.2% | 9,800 |
| 2022/04/15 | 1,692 | 1,716 | 1,686 | 1,713 | +10 | +0.6% | 7,000 |
| 2022/04/14 | 1,690 | 1,703 | 1,688 | 1,703 | +19 | +1.1% | 5,800 |
| 2022/04/13 | 1,654 | 1,687 | 1,654 | 1,684 | +30 | +1.8% | 14,700 |
| 2022/04/12 | 1,676 | 1,683 | 1,654 | 1,654 | -33 | -2% | 18,400 |
| 2022/04/11 | 1,693 | 1,702 | 1,680 | 1,687 | -16 | -0.9% | 13,900 |
| 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 |
801～
850
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
