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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,390 | 3,390 | 3,245 | 3,255 | -125 | -3.7% | 137,100 |
| 2018/01/24 | 3,220 | 3,455 | 3,195 | 3,380 | +380 | +12.7% | 303,500 |
| 2018/01/23 | 2,955 | 3,010 | 2,938 | 3,000 | +34 | +1.1% | 41,500 |
| 2018/01/22 | 3,005 | 3,035 | 2,935 | 2,966 | -32 | -1.1% | 32,100 |
| 2018/01/19 | 2,955 | 3,015 | 2,955 | 2,998 | +33 | +1.1% | 25,500 |
| 2018/01/18 | 3,000 | 3,015 | 2,958 | 2,965 | -35 | -1.2% | 39,300 |
| 2018/01/17 | 3,000 | 3,025 | 2,973 | 3,000 | -10 | -0.3% | 31,800 |
| 2018/01/16 | 3,000 | 3,030 | 3,000 | 3,010 | -20 | -0.7% | 16,000 |
| 2018/01/15 | 3,075 | 3,075 | 3,015 | 3,030 | -35 | -1.1% | 14,500 |
| 2018/01/12 | 3,015 | 3,085 | 3,015 | 3,065 | +35 | +1.2% | 21,800 |
| 2018/01/11 | 3,065 | 3,070 | 3,000 | 3,030 | -35 | -1.1% | 19,700 |
| 2018/01/10 | 3,135 | 3,135 | 3,040 | 3,065 | -70 | -2.2% | 25,700 |
| 2018/01/09 | 3,145 | 3,145 | 3,085 | 3,135 | -15 | -0.5% | 39,500 |
| 2018/01/05 | 3,195 | 3,195 | 3,110 | 3,150 | -40 | -1.3% | 32,200 |
| 2018/01/04 | 3,240 | 3,240 | 3,160 | 3,190 | +20 | +0.6% | 29,900 |
| 2017/12/29 | 3,170 | 3,170 | 3,120 | 3,170 | +10 | +0.3% | 18,100 |
| 2017/12/28 | 3,210 | 3,210 | 3,140 | 3,160 | -10 | -0.3% | 27,100 |
| 2017/12/27 | 3,210 | 3,210 | 3,145 | 3,170 | +15 | +0.5% | 19,900 |
| 2017/12/26 | 3,235 | 3,245 | 3,135 | 3,155 | -80 | -2.5% | 34,900 |
| 2017/12/25 | 3,145 | 3,240 | 3,145 | 3,235 | +115 | +3.7% | 43,900 |
| 2017/12/22 | 3,060 | 3,215 | 3,060 | 3,120 | +90 | +3% | 103,000 |
| 2017/12/21 | 3,030 | 3,110 | 3,025 | 3,030 | -5 | -0.2% | 52,000 |
| 2017/12/20 | 2,977 | 3,090 | 2,947 | 3,035 | +58 | +1.9% | 70,000 |
| 2017/12/19 | 3,090 | 3,110 | 2,927 | 2,977 | -108 | -3.5% | 112,800 |
| 2017/12/18 | 3,045 | 3,160 | 3,045 | 3,085 | +70 | +2.3% | 65,700 |
| 2017/12/15 | 3,010 | 3,030 | 2,971 | 3,015 | -20 | -0.7% | 45,900 |
| 2017/12/14 | 3,055 | 3,055 | 3,005 | 3,035 | -20 | -0.7% | 47,500 |
| 2017/12/13 | 2,957 | 3,115 | 2,954 | 3,055 | +93 | +3.1% | 93,900 |
| 2017/12/12 | 3,000 | 3,000 | 2,937 | 2,962 | -38 | -1.3% | 64,400 |
| 2017/12/11 | 3,050 | 3,100 | 2,989 | 3,000 | +12 | +0.4% | 51,200 |
| 2017/12/08 | 2,950 | 3,025 | 2,950 | 2,988 | -7 | -0.2% | 40,200 |
| 2017/12/07 | 2,965 | 3,100 | 2,964 | 2,995 | +50 | +1.7% | 84,200 |
| 2017/12/06 | 2,911 | 2,970 | 2,898 | 2,945 | +25 | +0.9% | 26,600 |
| 2017/12/05 | 2,849 | 2,935 | 2,849 | 2,920 | +83 | +2.9% | 25,400 |
| 2017/12/04 | 2,915 | 2,948 | 2,835 | 2,837 | -61 | -2.1% | 30,200 |
| 2017/12/01 | 2,963 | 2,993 | 2,881 | 2,898 | -65 | -2.2% | 39,200 |
| 2017/11/30 | 2,944 | 3,010 | 2,880 | 2,963 | +19 | +0.6% | 53,900 |
| 2017/11/29 | 2,981 | 3,030 | 2,941 | 2,944 | -19 | -0.6% | 57,900 |
| 2017/11/28 | 2,897 | 3,000 | 2,861 | 2,963 | +145 | +5.1% | 79,200 |
| 2017/11/27 | 2,848 | 2,858 | 2,812 | 2,818 | +8 | +0.3% | 46,100 |
| 2017/11/24 | 2,825 | 2,856 | 2,801 | 2,810 | -7 | -0.2% | 30,700 |
| 2017/11/22 | 2,902 | 2,938 | 2,815 | 2,817 | -132 | -4.5% | 87,400 |
| 2017/11/21 | 2,935 | 3,055 | 2,900 | 2,949 | +7 | +0.2% | 94,900 |
| 2017/11/20 | 2,814 | 2,956 | 2,814 | 2,942 | +142 | +5.1% | 97,200 |
| 2017/11/17 | 2,758 | 2,858 | 2,758 | 2,800 | +44 | +1.6% | 54,400 |
| 2017/11/16 | 2,665 | 2,778 | 2,665 | 2,756 | +91 | +3.4% | 35,800 |
| 2017/11/15 | 2,690 | 2,697 | 2,636 | 2,665 | -37 | -1.4% | 62,900 |
| 2017/11/14 | 2,711 | 2,733 | 2,682 | 2,702 | -12 | -0.4% | 42,700 |
| 2017/11/13 | 2,700 | 2,735 | 2,683 | 2,714 | +6 | +0.2% | 30,200 |
| 2017/11/10 | 2,660 | 2,735 | 2,620 | 2,708 | -3 | -0.1% | 38,200 |
1851～
1900
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
