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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 999 | 1,004 | 990 | 994 | +1 | +0.1% | 84,000 |
| 2017/07/19 | 991 | 996 | 987 | 993 | +5 | +0.5% | 62,000 |
| 2017/07/18 | 1,000 | 1,003 | 982 | 988 | -9 | -0.9% | 61,000 |
| 2017/07/14 | 974 | 1,005 | 974 | 997 | +23 | +2.4% | 105,000 |
| 2017/07/13 | 966 | 974 | 964 | 974 | +8 | +0.8% | 41,000 |
| 2017/07/12 | 964 | 969 | 961 | 966 | -1 | -0.1% | 33,000 |
| 2017/07/11 | 966 | 973 | 965 | 967 | +5 | +0.5% | 17,000 |
| 2017/07/10 | 971 | 973 | 962 | 962 | -9 | -0.9% | 45,000 |
| 2017/07/07 | 974 | 979 | 960 | 971 | -3 | -0.3% | 51,000 |
| 2017/07/06 | 976 | 978 | 965 | 974 | -3 | -0.3% | 35,000 |
| 2017/07/05 | 956 | 979 | 952 | 977 | +21 | +2.2% | 43,000 |
| 2017/07/04 | 968 | 973 | 955 | 956 | +1 | +0.1% | 74,000 |
| 2017/07/03 | 954 | 965 | 950 | 955 | +1 | +0.1% | 55,000 |
| 2017/06/30 | 942 | 954 | 935 | 954 | ±0 | ±0% | 67,000 |
| 2017/06/29 | 960 | 960 | 953 | 954 | +1 | +0.1% | 29,000 |
| 2017/06/28 | 952 | 955 | 951 | 953 | ±0 | ±0% | 44,000 |
| 2017/06/27 | 960 | 961 | 952 | 953 | -7 | -0.7% | 48,000 |
| 2017/06/26 | 965 | 969 | 958 | 960 | ±0 | ±0% | 25,000 |
| 2017/06/23 | 951 | 983 | 951 | 960 | +5 | +0.5% | 81,000 |
| 2017/06/22 | 959 | 968 | 952 | 955 | -4 | -0.4% | 60,000 |
| 2017/06/21 | 973 | 981 | 957 | 959 | -23 | -2.3% | 72,000 |
| 2017/06/20 | 983 | 983 | 975 | 982 | -2 | -0.2% | 60,000 |
| 2017/06/19 | 962 | 985 | 962 | 984 | +22 | +2.3% | 68,000 |
| 2017/06/16 | 968 | 968 | 958 | 962 | +9 | +0.9% | 35,000 |
| 2017/06/15 | 953 | 961 | 952 | 953 | ±0 | ±0% | 36,000 |
| 2017/06/14 | 952 | 965 | 950 | 953 | +5 | +0.5% | 43,000 |
| 2017/06/13 | 943 | 967 | 943 | 948 | -2 | -0.2% | 69,000 |
| 2017/06/12 | 943 | 960 | 933 | 950 | -4 | -0.4% | 54,000 |
| 2017/06/09 | 947 | 969 | 947 | 954 | -2 | -0.2% | 89,000 |
| 2017/06/08 | 975 | 977 | 955 | 956 | -19 | -1.9% | 71,000 |
| 2017/06/07 | 960 | 977 | 958 | 975 | +15 | +1.6% | 69,000 |
| 2017/06/06 | 986 | 986 | 957 | 960 | -26 | -2.6% | 91,000 |
| 2017/06/05 | 971 | 993 | 971 | 986 | +2 | +0.2% | 85,000 |
| 2017/06/02 | 957 | 993 | 952 | 984 | +29 | +3% | 210,000 |
| 2017/06/01 | 938 | 955 | 938 | 955 | +11 | +1.2% | 68,000 |
| 2017/05/31 | 943 | 950 | 932 | 944 | +4 | +0.4% | 84,000 |
| 2017/05/30 | 951 | 951 | 933 | 940 | -2 | -0.2% | 54,000 |
| 2017/05/29 | 935 | 949 | 925 | 942 | +2 | +0.2% | 91,000 |
| 2017/05/26 | 928 | 943 | 916 | 940 | +12 | +1.3% | 117,000 |
| 2017/05/25 | 929 | 935 | 919 | 928 | -12 | -1.3% | 59,000 |
| 2017/05/24 | 935 | 941 | 920 | 940 | +4 | +0.4% | 125,000 |
| 2017/05/23 | 949 | 957 | 933 | 936 | -14 | -1.5% | 98,000 |
| 2017/05/22 | 943 | 955 | 941 | 950 | +19 | +2% | 118,000 |
| 2017/05/19 | 952 | 956 | 926 | 931 | -14 | -1.5% | 109,000 |
| 2017/05/18 | 930 | 953 | 916 | 945 | -14 | -1.5% | 204,000 |
| 2017/05/17 | 951 | 963 | 950 | 959 | -7 | -0.7% | 125,000 |
| 2017/05/16 | 946 | 969 | 934 | 966 | +6 | +0.6% | 360,000 |
| 2017/05/15 | 894 | 965 | 880 | 960 | +66 | +7.4% | 352,000 |
| 2017/05/12 | 898 | 903 | 883 | 894 | -1 | -0.1% | 120,000 |
| 2017/05/11 | 884 | 897 | 877 | 895 | +7 | +0.8% | 144,000 |
1901～
1950
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
