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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 3,255 | 3,295 | 3,210 | 3,265 | +5 | +0.2% | 76,800 |
| 2018/02/28 | 3,205 | 3,325 | 3,195 | 3,260 | +35 | +1.1% | 51,200 |
| 2018/02/27 | 3,235 | 3,240 | 3,170 | 3,225 | -15 | -0.5% | 44,000 |
| 2018/02/26 | 3,235 | 3,280 | 3,150 | 3,240 | +45 | +1.4% | 54,100 |
| 2018/02/23 | 3,200 | 3,200 | 3,145 | 3,195 | -10 | -0.3% | 27,100 |
| 2018/02/22 | 3,195 | 3,255 | 3,165 | 3,205 | -35 | -1.1% | 33,100 |
| 2018/02/21 | 3,220 | 3,260 | 3,165 | 3,240 | -10 | -0.3% | 53,300 |
| 2018/02/20 | 3,230 | 3,265 | 3,150 | 3,250 | ±0 | ±0% | 46,600 |
| 2018/02/19 | 3,150 | 3,260 | 3,125 | 3,250 | +120 | +3.8% | 39,600 |
| 2018/02/16 | 3,140 | 3,160 | 3,085 | 3,130 | +40 | +1.3% | 40,600 |
| 2018/02/15 | 3,120 | 3,170 | 3,075 | 3,090 | -35 | -1.1% | 39,100 |
| 2018/02/14 | 3,130 | 3,230 | 3,095 | 3,125 | -5 | -0.2% | 65,000 |
| 2018/02/13 | 3,125 | 3,200 | 3,075 | 3,130 | +75 | +2.5% | 99,600 |
| 2018/02/09 | 3,035 | 3,165 | 2,977 | 3,055 | -245 | -7.4% | 131,700 |
| 2018/02/08 | 2,911 | 3,355 | 2,851 | 3,300 | +406 | +14% | 122,200 |
| 2018/02/07 | 3,000 | 3,040 | 2,893 | 2,894 | +11 | +0.4% | 47,100 |
| 2018/02/06 | 2,811 | 2,907 | 2,803 | 2,883 | -162 | -5.3% | 105,900 |
| 2018/02/05 | 3,070 | 3,215 | 3,035 | 3,045 | -90 | -2.9% | 54,600 |
| 2018/02/02 | 3,175 | 3,175 | 3,090 | 3,135 | -30 | -0.9% | 29,000 |
| 2018/02/01 | 3,065 | 3,230 | 3,065 | 3,165 | +105 | +3.4% | 60,900 |
| 2018/01/31 | 3,145 | 3,155 | 3,055 | 3,060 | -105 | -3.3% | 48,100 |
| 2018/01/30 | 3,075 | 3,280 | 3,075 | 3,165 | +90 | +2.9% | 80,000 |
| 2018/01/29 | 3,180 | 3,195 | 3,040 | 3,075 | -110 | -3.5% | 93,400 |
| 2018/01/26 | 3,245 | 3,260 | 3,180 | 3,185 | -70 | -2.2% | 60,300 |
1801～
1850
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
