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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 2,970 | 2,970 | 2,857 | 2,913 | -63 | -2.1% | 176,800 |
| 2018/05/15 | 3,040 | 3,080 | 2,950 | 2,976 | -64 | -2.1% | 243,400 |
| 2018/05/14 | 3,470 | 3,535 | 2,985 | 3,040 | -375 | -11% | 310,400 |
| 2018/05/11 | 3,425 | 3,450 | 3,405 | 3,415 | -10 | -0.3% | 42,100 |
| 2018/05/10 | 3,480 | 3,480 | 3,400 | 3,425 | -15 | -0.4% | 36,600 |
| 2018/05/09 | 3,465 | 3,465 | 3,420 | 3,440 | -15 | -0.4% | 36,600 |
| 2018/05/08 | 3,460 | 3,485 | 3,420 | 3,455 | +20 | +0.6% | 49,700 |
| 2018/05/07 | 3,445 | 3,465 | 3,415 | 3,435 | +15 | +0.4% | 37,900 |
| 2018/05/02 | 3,435 | 3,435 | 3,370 | 3,420 | +35 | +1% | 24,500 |
| 2018/05/01 | 3,465 | 3,470 | 3,375 | 3,385 | -115 | -3.3% | 59,400 |
| 2018/04/27 | 3,445 | 3,515 | 3,445 | 3,500 | +25 | +0.7% | 72,200 |
| 2018/04/26 | 3,435 | 3,485 | 3,380 | 3,475 | +40 | +1.2% | 43,200 |
| 2018/04/25 | 3,405 | 3,450 | 3,345 | 3,435 | +30 | +0.9% | 58,600 |
| 2018/04/24 | 3,385 | 3,420 | 3,350 | 3,405 | +30 | +0.9% | 40,700 |
| 2018/04/23 | 3,340 | 3,400 | 3,295 | 3,375 | +60 | +1.8% | 43,900 |
| 2018/04/20 | 3,305 | 3,340 | 3,260 | 3,315 | +10 | +0.3% | 59,200 |
| 2018/04/19 | 3,310 | 3,325 | 3,265 | 3,305 | -10 | -0.3% | 45,700 |
| 2018/04/18 | 3,370 | 3,370 | 3,300 | 3,315 | +5 | +0.2% | 36,800 |
| 2018/04/17 | 3,300 | 3,350 | 3,275 | 3,310 | +10 | +0.3% | 46,300 |
| 2018/04/16 | 3,320 | 3,330 | 3,275 | 3,300 | ±0 | ±0% | 34,500 |
| 2018/04/13 | 3,310 | 3,320 | 3,255 | 3,300 | ±0 | ±0% | 63,900 |
| 2018/04/12 | 3,325 | 3,400 | 3,290 | 3,300 | -25 | -0.8% | 51,500 |
| 2018/04/11 | 3,375 | 3,375 | 3,280 | 3,325 | -75 | -2.2% | 77,800 |
| 2018/04/10 | 3,490 | 3,490 | 3,395 | 3,400 | -75 | -2.2% | 49,200 |
| 2018/04/09 | 3,395 | 3,510 | 3,370 | 3,475 | +65 | +1.9% | 71,300 |
| 2018/04/06 | 3,450 | 3,455 | 3,390 | 3,410 | -30 | -0.9% | 46,100 |
| 2018/04/05 | 3,485 | 3,485 | 3,425 | 3,440 | -15 | -0.4% | 59,700 |
| 2018/04/04 | 3,545 | 3,555 | 3,450 | 3,455 | -65 | -1.8% | 49,300 |
| 2018/04/03 | 3,460 | 3,555 | 3,435 | 3,520 | +70 | +2% | 59,300 |
| 2018/04/02 | 3,500 | 3,545 | 3,440 | 3,450 | -40 | -1.1% | 34,200 |
| 2018/03/30 | 3,465 | 3,505 | 3,430 | 3,490 | +70 | +2% | 66,900 |
| 2018/03/29 | 3,315 | 3,445 | 3,300 | 3,420 | +115 | +3.5% | 74,600 |
| 2018/03/28 | 3,290 | 3,375 | 3,260 | 3,305 | +10 | +0.3% | 94,200 |
| 2018/03/27 | 3,305 | 3,325 | 3,240 | 3,295 | +60 | +1.9% | 54,100 |
| 2018/03/26 | 3,210 | 3,240 | 3,120 | 3,235 | -25 | -0.8% | 69,700 |
| 2018/03/23 | 3,360 | 3,390 | 3,240 | 3,260 | -170 | -5% | 70,100 |
| 2018/03/22 | 3,500 | 3,515 | 3,400 | 3,430 | -25 | -0.7% | 122,400 |
| 2018/03/20 | 3,365 | 3,495 | 3,365 | 3,455 | +120 | +3.6% | 102,800 |
| 2018/03/19 | 3,355 | 3,360 | 3,280 | 3,335 | -20 | -0.6% | 38,800 |
| 2018/03/16 | 3,420 | 3,490 | 3,340 | 3,355 | +5 | +0.1% | 235,800 |
| 2018/03/15 | 3,420 | 3,450 | 3,340 | 3,350 | -70 | -2% | 66,300 |
| 2018/03/14 | 3,500 | 3,565 | 3,415 | 3,420 | -75 | -2.1% | 96,800 |
| 2018/03/13 | 3,410 | 3,535 | 3,410 | 3,495 | +65 | +1.9% | 117,500 |
| 2018/03/12 | 3,440 | 3,445 | 3,380 | 3,430 | +5 | +0.1% | 54,900 |
| 2018/03/09 | 3,490 | 3,500 | 3,375 | 3,425 | -25 | -0.7% | 75,900 |
| 2018/03/08 | 3,465 | 3,485 | 3,365 | 3,450 | +55 | +1.6% | 46,000 |
| 2018/03/07 | 3,400 | 3,490 | 3,355 | 3,395 | -25 | -0.7% | 71,100 |
| 2018/03/06 | 3,295 | 3,450 | 3,260 | 3,420 | +160 | +4.9% | 101,300 |
| 2018/03/05 | 3,215 | 3,320 | 3,205 | 3,260 | +45 | +1.4% | 91,700 |
| 2018/03/02 | 3,155 | 3,225 | 3,105 | 3,215 | -50 | -1.5% | 66,200 |
1701～
1750
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
