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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,794 | 1,794 | 1,702 | 1,735 | -56 | -3.1% | 25,600 |
| 2022/01/24 | 1,753 | 1,791 | 1,743 | 1,791 | +38 | +2.2% | 7,500 |
| 2022/01/21 | 1,718 | 1,753 | 1,717 | 1,753 | +34 | +2% | 9,600 |
| 2022/01/20 | 1,733 | 1,750 | 1,719 | 1,719 | -1 | -0.1% | 14,800 |
| 2022/01/19 | 1,754 | 1,759 | 1,720 | 1,720 | -35 | -2% | 16,400 |
| 2022/01/18 | 1,777 | 1,777 | 1,755 | 1,755 | -10 | -0.6% | 7,800 |
| 2022/01/17 | 1,783 | 1,790 | 1,765 | 1,765 | -5 | -0.3% | 3,800 |
| 2022/01/14 | 1,770 | 1,780 | 1,756 | 1,770 | ±0 | ±0% | 11,100 |
| 2022/01/13 | 1,795 | 1,795 | 1,770 | 1,770 | -23 | -1.3% | 8,000 |
| 2022/01/12 | 1,775 | 1,799 | 1,775 | 1,793 | +12 | +0.7% | 11,100 |
| 2022/01/11 | 1,781 | 1,784 | 1,766 | 1,781 | ±0 | ±0% | 10,300 |
| 2022/01/07 | 1,776 | 1,791 | 1,775 | 1,781 | +9 | +0.5% | 9,500 |
| 2022/01/06 | 1,793 | 1,795 | 1,772 | 1,772 | -22 | -1.2% | 12,300 |
| 2022/01/05 | 1,796 | 1,797 | 1,787 | 1,794 | -2 | -0.1% | 9,800 |
| 2022/01/04 | 1,814 | 1,814 | 1,790 | 1,796 | +3 | +0.2% | 16,800 |
| 2021/12/30 | 1,808 | 1,808 | 1,792 | 1,793 | -15 | -0.8% | 8,600 |
| 2021/12/29 | 1,827 | 1,827 | 1,801 | 1,808 | -10 | -0.6% | 20,200 |
| 2021/12/28 | 1,814 | 1,818 | 1,803 | 1,818 | +14 | +0.8% | 13,600 |
| 2021/12/27 | 1,810 | 1,825 | 1,791 | 1,804 | +4 | +0.2% | 21,800 |
| 2021/12/24 | 1,796 | 1,803 | 1,787 | 1,800 | +7 | +0.4% | 6,800 |
| 2021/12/23 | 1,792 | 1,797 | 1,776 | 1,793 | +28 | +1.6% | 7,900 |
| 2021/12/22 | 1,791 | 1,820 | 1,750 | 1,765 | -25 | -1.4% | 18,100 |
| 2021/12/21 | 1,795 | 1,804 | 1,784 | 1,790 | -5 | -0.3% | 12,800 |
| 2021/12/20 | 1,825 | 1,825 | 1,793 | 1,795 | -39 | -2.1% | 13,900 |
| 2021/12/17 | 1,870 | 1,870 | 1,825 | 1,834 | -36 | -1.9% | 9,600 |
| 2021/12/16 | 1,852 | 1,873 | 1,852 | 1,870 | +19 | +1% | 10,700 |
| 2021/12/15 | 1,848 | 1,878 | 1,847 | 1,851 | +3 | +0.2% | 7,400 |
| 2021/12/14 | 1,857 | 1,858 | 1,845 | 1,848 | -9 | -0.5% | 8,900 |
| 2021/12/13 | 1,882 | 1,882 | 1,845 | 1,857 | -7 | -0.4% | 10,200 |
| 2021/12/10 | 1,890 | 1,890 | 1,858 | 1,864 | +5 | +0.3% | 14,500 |
| 2021/12/09 | 1,842 | 1,871 | 1,842 | 1,859 | -23 | -1.2% | 13,900 |
| 2021/12/08 | 1,880 | 1,895 | 1,850 | 1,882 | +11 | +0.6% | 14,200 |
| 2021/12/07 | 1,820 | 1,871 | 1,815 | 1,871 | +79 | +4.4% | 20,900 |
| 2021/12/06 | 1,830 | 1,830 | 1,792 | 1,792 | +2 | +0.1% | 15,300 |
| 2021/12/03 | 1,768 | 1,791 | 1,767 | 1,790 | +43 | +2.5% | 8,600 |
| 2021/12/02 | 1,734 | 1,795 | 1,734 | 1,747 | +2 | +0.1% | 23,200 |
| 2021/12/01 | 1,755 | 1,789 | 1,742 | 1,745 | -2 | -0.1% | 23,600 |
| 2021/11/30 | 1,801 | 1,831 | 1,747 | 1,747 | -40 | -2.2% | 25,900 |
| 2021/11/29 | 1,832 | 1,832 | 1,787 | 1,787 | -64 | -3.5% | 22,100 |
| 2021/11/26 | 1,852 | 1,862 | 1,829 | 1,851 | -1 | -0.1% | 12,100 |
| 2021/11/25 | 1,852 | 1,859 | 1,830 | 1,852 | +20 | +1.1% | 9,500 |
| 2021/11/24 | 1,891 | 1,892 | 1,832 | 1,832 | -58 | -3.1% | 15,500 |
| 2021/11/22 | 1,900 | 1,900 | 1,877 | 1,890 | -3 | -0.2% | 7,500 |
| 2021/11/19 | 1,877 | 1,893 | 1,860 | 1,893 | +18 | +1% | 11,700 |
| 2021/11/18 | 1,872 | 1,883 | 1,856 | 1,875 | +5 | +0.3% | 12,600 |
| 2021/11/17 | 1,919 | 1,920 | 1,870 | 1,870 | -45 | -2.3% | 8,700 |
| 2021/11/16 | 1,883 | 1,925 | 1,879 | 1,915 | +36 | +1.9% | 11,300 |
| 2021/11/15 | 1,929 | 1,932 | 1,876 | 1,879 | -38 | -2% | 12,500 |
| 2021/11/12 | 1,837 | 1,917 | 1,837 | 1,917 | +88 | +4.8% | 24,600 |
| 2021/11/11 | 1,860 | 1,860 | 1,829 | 1,829 | -28 | -1.5% | 7,000 |
801～
850
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
