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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,350 | 2,445 | 2,329 | 2,390 | +60 | +2.6% | 44,500 |
| 2017/09/29 | 2,278 | 2,340 | 2,277 | 2,330 | +44 | +1.9% | 26,800 |
| 2017/09/28 | 2,305 | 2,317 | 2,278 | 2,286 | -38 | -1.6% | 32,000 |
| 2017/09/27 | 2,260 | 2,324 | 2,246 | 2,324 | +1,194 | +105.7% | 27,100 |
| 2017/09/26 | 1,114 | 1,142 | 1,112 | 1,130 | +5 | +0.4% | 147,000 |
| 2017/09/25 | 1,151 | 1,163 | 1,112 | 1,125 | -17 | -1.5% | 75,000 |
| 2017/09/22 | 1,140 | 1,145 | 1,131 | 1,142 | +4 | +0.4% | 54,000 |
| 2017/09/21 | 1,141 | 1,153 | 1,135 | 1,138 | -8 | -0.7% | 59,000 |
| 2017/09/20 | 1,142 | 1,148 | 1,138 | 1,146 | -5 | -0.4% | 42,000 |
| 2017/09/19 | 1,134 | 1,151 | 1,134 | 1,151 | +12 | +1.1% | 38,000 |
| 2017/09/15 | 1,145 | 1,153 | 1,121 | 1,139 | -6 | -0.5% | 83,000 |
| 2017/09/14 | 1,135 | 1,145 | 1,118 | 1,145 | +7 | +0.6% | 40,000 |
| 2017/09/13 | 1,127 | 1,138 | 1,107 | 1,138 | +31 | +2.8% | 61,000 |
| 2017/09/12 | 1,114 | 1,114 | 1,096 | 1,107 | ±0 | ±0% | 52,000 |
| 2017/09/11 | 1,101 | 1,143 | 1,100 | 1,107 | +6 | +0.5% | 72,000 |
| 2017/09/08 | 1,100 | 1,112 | 1,085 | 1,101 | -1 | -0.1% | 72,000 |
| 2017/09/07 | 1,100 | 1,108 | 1,088 | 1,102 | +9 | +0.8% | 24,000 |
| 2017/09/06 | 1,087 | 1,095 | 1,074 | 1,093 | -2 | -0.2% | 25,000 |
| 2017/09/05 | 1,110 | 1,119 | 1,085 | 1,095 | -13 | -1.2% | 43,000 |
| 2017/09/04 | 1,129 | 1,137 | 1,108 | 1,108 | -27 | -2.4% | 35,000 |
| 2017/09/01 | 1,128 | 1,153 | 1,116 | 1,135 | +15 | +1.3% | 56,000 |
| 2017/08/31 | 1,117 | 1,123 | 1,117 | 1,120 | +8 | +0.7% | 24,000 |
| 2017/08/30 | 1,119 | 1,121 | 1,108 | 1,112 | +12 | +1.1% | 50,000 |
| 2017/08/29 | 1,115 | 1,119 | 1,093 | 1,100 | -23 | -2% | 62,000 |
| 2017/08/28 | 1,124 | 1,130 | 1,118 | 1,123 | -1 | -0.1% | 16,000 |
| 2017/08/25 | 1,122 | 1,127 | 1,107 | 1,124 | +2 | +0.2% | 38,000 |
| 2017/08/24 | 1,124 | 1,133 | 1,120 | 1,122 | -2 | -0.2% | 18,000 |
| 2017/08/23 | 1,136 | 1,136 | 1,111 | 1,124 | -3 | -0.3% | 50,000 |
| 2017/08/22 | 1,140 | 1,160 | 1,126 | 1,127 | -15 | -1.3% | 47,000 |
| 2017/08/21 | 1,140 | 1,149 | 1,122 | 1,142 | +6 | +0.5% | 43,000 |
| 2017/08/18 | 1,142 | 1,147 | 1,125 | 1,136 | -6 | -0.5% | 48,000 |
| 2017/08/17 | 1,131 | 1,145 | 1,121 | 1,142 | +6 | +0.5% | 68,000 |
| 2017/08/16 | 1,156 | 1,156 | 1,130 | 1,136 | -20 | -1.7% | 53,000 |
| 2017/08/15 | 1,147 | 1,213 | 1,147 | 1,156 | +17 | +1.5% | 125,000 |
| 2017/08/14 | 1,135 | 1,147 | 1,108 | 1,139 | +2 | +0.2% | 66,000 |
| 2017/08/10 | 1,139 | 1,163 | 1,112 | 1,137 | -28 | -2.4% | 86,000 |
| 2017/08/09 | 1,087 | 1,167 | 1,070 | 1,165 | +18 | +1.6% | 299,000 |
| 2017/08/08 | 1,004 | 1,150 | 1,001 | 1,147 | +147 | +14.7% | 276,000 |
| 2017/08/07 | 1,002 | 1,002 | 996 | 1,000 | +1 | +0.1% | 32,000 |
| 2017/08/04 | 991 | 1,001 | 988 | 999 | +14 | +1.4% | 39,000 |
| 2017/08/03 | 988 | 998 | 983 | 985 | -5 | -0.5% | 58,000 |
| 2017/08/02 | 1,001 | 1,001 | 988 | 990 | -4 | -0.4% | 35,000 |
| 2017/08/01 | 993 | 1,000 | 984 | 994 | +10 | +1% | 75,000 |
| 2017/07/31 | 984 | 990 | 983 | 984 | ±0 | ±0% | 42,000 |
| 2017/07/28 | 993 | 995 | 984 | 984 | -9 | -0.9% | 31,000 |
| 2017/07/27 | 1,004 | 1,004 | 984 | 993 | -2 | -0.2% | 104,000 |
| 2017/07/26 | 1,010 | 1,013 | 992 | 995 | -14 | -1.4% | 57,000 |
| 2017/07/25 | 1,007 | 1,010 | 1,001 | 1,009 | +2 | +0.2% | 91,000 |
| 2017/07/24 | 997 | 1,007 | 989 | 1,007 | +10 | +1% | 50,000 |
| 2017/07/21 | 1,000 | 1,001 | 991 | 997 | +3 | +0.3% | 65,000 |
1851～
1900
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
