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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,981 | 1,999 | 1,967 | 1,967 | -19 | -1% | 11,400 |
| 2025/01/15 | 1,972 | 1,992 | 1,972 | 1,986 | +3 | +0.2% | 9,600 |
| 2025/01/14 | 2,000 | 2,009 | 1,973 | 1,983 | -17 | -0.9% | 18,200 |
| 2025/01/10 | 2,001 | 2,027 | 2,000 | 2,000 | -3 | -0.1% | 8,500 |
| 2025/01/09 | 2,038 | 2,049 | 2,000 | 2,003 | -35 | -1.7% | 16,900 |
| 2025/01/08 | 2,051 | 2,057 | 2,038 | 2,038 | -13 | -0.6% | 9,800 |
| 2025/01/07 | 2,091 | 2,091 | 2,050 | 2,051 | -21 | -1% | 12,800 |
| 2025/01/06 | 2,144 | 2,146 | 2,070 | 2,072 | -42 | -2% | 30,100 |
| 2024/12/30 | 2,062 | 2,130 | 2,062 | 2,114 | +64 | +3.1% | 34,100 |
| 2024/12/27 | 2,011 | 2,050 | 1,990 | 2,050 | +44 | +2.2% | 20,200 |
| 2024/12/26 | 1,984 | 2,006 | 1,984 | 2,006 | +7 | +0.4% | 12,400 |
| 2024/12/25 | 1,997 | 1,999 | 1,973 | 1,999 | +17 | +0.9% | 9,200 |
| 2024/12/24 | 1,998 | 1,998 | 1,979 | 1,982 | -4 | -0.2% | 5,200 |
| 2024/12/23 | 1,996 | 1,997 | 1,980 | 1,986 | -10 | -0.5% | 6,400 |
| 2024/12/20 | 2,007 | 2,011 | 1,996 | 1,996 | +6 | +0.3% | 12,500 |
| 2024/12/19 | 1,987 | 2,004 | 1,985 | 1,990 | +3 | +0.2% | 6,800 |
| 2024/12/18 | 1,995 | 1,996 | 1,987 | 1,987 | -8 | -0.4% | 3,800 |
| 2024/12/17 | 2,013 | 2,013 | 1,982 | 1,995 | -10 | -0.5% | 8,000 |
| 2024/12/16 | 2,010 | 2,015 | 2,004 | 2,005 | -5 | -0.2% | 4,400 |
| 2024/12/13 | 2,014 | 2,014 | 2,000 | 2,010 | +9 | +0.4% | 21,800 |
| 2024/12/12 | 2,000 | 2,004 | 1,991 | 2,001 | +11 | +0.6% | 9,700 |
| 2024/12/11 | 1,996 | 1,996 | 1,985 | 1,990 | +5 | +0.3% | 7,100 |
| 2024/12/10 | 2,005 | 2,005 | 1,979 | 1,985 | -9 | -0.5% | 7,700 |
| 2024/12/09 | 2,025 | 2,025 | 1,980 | 1,994 | -31 | -1.5% | 25,000 |
| 2024/12/06 | 1,955 | 2,025 | 1,955 | 2,025 | +75 | +3.8% | 52,000 |
| 2024/12/05 | 1,947 | 1,950 | 1,940 | 1,950 | +4 | +0.2% | 8,200 |
| 2024/12/04 | 1,946 | 1,947 | 1,934 | 1,946 | ±0 | ±0% | 9,100 |
| 2024/12/03 | 1,940 | 1,946 | 1,935 | 1,946 | +21 | +1.1% | 13,200 |
| 2024/12/02 | 1,944 | 1,944 | 1,925 | 1,925 | ±0 | ±0% | 13,000 |
| 2024/11/29 | 1,938 | 1,945 | 1,925 | 1,925 | -13 | -0.7% | 6,700 |
| 2024/11/28 | 1,913 | 1,938 | 1,910 | 1,938 | +19 | +1% | 9,100 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,919 | -17 | -0.9% | 8,100 |
| 2024/11/26 | 1,928 | 1,936 | 1,918 | 1,936 | +8 | +0.4% | 5,400 |
| 2024/11/25 | 1,947 | 1,947 | 1,928 | 1,928 | -1 | -0.1% | 7,600 |
| 2024/11/22 | 1,922 | 1,937 | 1,922 | 1,929 | +4 | +0.2% | 4,100 |
| 2024/11/21 | 1,931 | 1,940 | 1,923 | 1,925 | -4 | -0.2% | 5,400 |
| 2024/11/20 | 1,921 | 1,949 | 1,921 | 1,929 | +8 | +0.4% | 9,100 |
| 2024/11/19 | 1,915 | 1,934 | 1,915 | 1,921 | +7 | +0.4% | 7,000 |
| 2024/11/18 | 1,896 | 1,920 | 1,896 | 1,914 | +18 | +0.9% | 7,600 |
| 2024/11/15 | 1,928 | 1,928 | 1,896 | 1,896 | -9 | -0.5% | 9,300 |
| 2024/11/14 | 1,910 | 1,929 | 1,904 | 1,905 | +3 | +0.2% | 9,000 |
| 2024/11/13 | 1,923 | 1,929 | 1,902 | 1,902 | -24 | -1.2% | 14,100 |
| 2024/11/12 | 1,937 | 1,949 | 1,926 | 1,926 | -24 | -1.2% | 8,500 |
| 2024/11/11 | 1,931 | 1,950 | 1,931 | 1,950 | -10 | -0.5% | 17,100 |
| 2024/11/08 | 1,953 | 1,972 | 1,937 | 1,960 | +12 | +0.6% | 22,000 |
| 2024/11/07 | 1,931 | 1,950 | 1,931 | 1,948 | +26 | +1.4% | 12,300 |
| 2024/11/06 | 1,950 | 1,950 | 1,902 | 1,922 | -31 | -1.6% | 11,300 |
| 2024/11/05 | 1,917 | 1,953 | 1,901 | 1,953 | +26 | +1.3% | 10,800 |
| 2024/11/01 | 1,945 | 1,953 | 1,926 | 1,927 | -33 | -1.7% | 12,000 |
| 2024/10/31 | 1,928 | 1,969 | 1,928 | 1,960 | +32 | +1.7% | 16,000 |
101～
150
件表示中 / 3720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 | 195,600円 | +4.1% | +15.6% | 2.04% | 19.91倍 | 0.93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 |
| 堺化学 | 258,200円 | +1.9% | +3.5% | 5.03% | 7.61倍 | 0.53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 |
| 日特塗 | 177,400円 | -4.6% | -24.0% | 6.20% | 9.65倍 | 0.67倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 198,700円 | -3.1% | -23.1% | 4.53% | 21.49倍 | 0.83倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 一工薬 | 363,000円 | +9.2% | +4.6% | 3.31% | 10.86倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
