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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,095 | 3,140 | 3,085 | 3,105 | -15 | -0.5% | 110,200 |
| 2018/06/20 | 3,035 | 3,130 | 3,000 | 3,120 | +115 | +3.8% | 159,800 |
| 2018/06/19 | 3,025 | 3,030 | 2,983 | 3,005 | -20 | -0.7% | 76,500 |
| 2018/06/18 | 3,025 | 3,025 | 2,950 | 3,025 | +25 | +0.8% | 46,800 |
| 2018/06/15 | 3,075 | 3,080 | 3,000 | 3,000 | -50 | -1.6% | 65,500 |
| 2018/06/14 | 3,010 | 3,060 | 2,988 | 3,050 | +40 | +1.3% | 69,800 |
| 2018/06/13 | 2,998 | 3,030 | 2,971 | 3,010 | +22 | +0.7% | 100,700 |
| 2018/06/12 | 2,965 | 2,997 | 2,960 | 2,988 | +14 | +0.5% | 68,100 |
| 2018/06/11 | 2,950 | 2,981 | 2,918 | 2,974 | +39 | +1.3% | 53,000 |
| 2018/06/08 | 2,901 | 2,943 | 2,883 | 2,935 | +2 | +0.1% | 60,700 |
| 2018/06/07 | 2,895 | 2,941 | 2,888 | 2,933 | +41 | +1.4% | 64,200 |
| 2018/06/06 | 2,849 | 2,894 | 2,834 | 2,892 | +50 | +1.8% | 56,000 |
| 2018/06/05 | 2,859 | 2,861 | 2,824 | 2,842 | -16 | -0.6% | 52,600 |
| 2018/06/04 | 2,831 | 2,886 | 2,831 | 2,858 | +24 | +0.8% | 44,500 |
| 2018/06/01 | 2,870 | 2,875 | 2,825 | 2,834 | -47 | -1.6% | 78,500 |
| 2018/05/31 | 2,870 | 2,950 | 2,841 | 2,881 | +33 | +1.2% | 300,600 |
| 2018/05/30 | 2,792 | 2,850 | 2,764 | 2,848 | -23 | -0.8% | 94,000 |
| 2018/05/29 | 2,893 | 2,916 | 2,850 | 2,871 | -49 | -1.7% | 68,300 |
| 2018/05/28 | 2,923 | 2,933 | 2,898 | 2,920 | +2 | +0.1% | 53,700 |
| 2018/05/25 | 2,921 | 2,938 | 2,891 | 2,918 | -31 | -1.1% | 77,000 |
| 2018/05/24 | 2,993 | 3,000 | 2,926 | 2,949 | -50 | -1.7% | 75,800 |
| 2018/05/23 | 2,966 | 3,005 | 2,925 | 2,999 | +33 | +1.1% | 138,600 |
| 2018/05/22 | 2,990 | 2,995 | 2,953 | 2,966 | +12 | +0.4% | 67,100 |
| 2018/05/21 | 2,950 | 2,983 | 2,932 | 2,954 | +33 | +1.1% | 106,800 |
| 2018/05/18 | 2,895 | 2,931 | 2,882 | 2,921 | +11 | +0.4% | 77,400 |
| 2018/05/17 | 2,913 | 2,967 | 2,881 | 2,910 | -3 | -0.1% | 117,700 |
| 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 |
1751～
1800
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 | 199,400円 | +4.1% | +15.6% | 2.01% | 20.30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 | 117,300円 | +5.6% | +16.5% | 1.71% | 18.27倍 | 1.11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 | 533,000円 | +7.3% | -24.9% | 0.75% | 18.40倍 | 1.71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 | 128,600円 | +26.9% | +1.9% | 4.51% | 10.80倍 | 0.57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 | 462,000円 | +8.3% | +6.5% | 2.77% | 10.93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
