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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,881 | 1,917 | 1,866 | 1,910 | +20 | +1.1% | 12,500 |
| 2024/10/25 | 1,917 | 1,917 | 1,890 | 1,890 | -27 | -1.4% | 12,700 |
| 2024/10/24 | 1,917 | 1,920 | 1,901 | 1,917 | -2 | -0.1% | 16,500 |
| 2024/10/23 | 1,931 | 1,938 | 1,903 | 1,919 | -11 | -0.6% | 8,200 |
| 2024/10/22 | 1,969 | 1,969 | 1,929 | 1,930 | -31 | -1.6% | 11,100 |
| 2024/10/21 | 1,968 | 1,974 | 1,954 | 1,961 | +3 | +0.2% | 16,300 |
| 2024/10/18 | 1,935 | 1,958 | 1,935 | 1,958 | +24 | +1.2% | 10,200 |
| 2024/10/17 | 1,924 | 1,937 | 1,922 | 1,934 | +6 | +0.3% | 10,300 |
| 2024/10/16 | 1,935 | 1,955 | 1,924 | 1,928 | -18 | -0.9% | 11,100 |
| 2024/10/15 | 1,943 | 1,946 | 1,925 | 1,946 | +24 | +1.2% | 7,600 |
| 2024/10/11 | 1,932 | 1,944 | 1,922 | 1,922 | -13 | -0.7% | 11,200 |
| 2024/10/10 | 1,928 | 1,941 | 1,926 | 1,935 | +7 | +0.4% | 8,600 |
| 2024/10/09 | 1,918 | 1,936 | 1,910 | 1,928 | +10 | +0.5% | 6,900 |
| 2024/10/08 | 1,910 | 1,922 | 1,907 | 1,918 | -2 | -0.1% | 8,000 |
| 2024/10/07 | 1,922 | 1,922 | 1,908 | 1,920 | ±0 | ±0% | 13,300 |
| 2024/10/04 | 1,932 | 1,932 | 1,913 | 1,920 | -12 | -0.6% | 12,700 |
| 2024/10/03 | 1,936 | 1,936 | 1,920 | 1,932 | +21 | +1.1% | 9,300 |
| 2024/10/02 | 1,909 | 1,932 | 1,907 | 1,911 | -17 | -0.9% | 15,000 |
| 2024/10/01 | 1,920 | 1,929 | 1,906 | 1,928 | +18 | +0.9% | 13,200 |
| 2024/09/30 | 1,956 | 1,957 | 1,910 | 1,910 | -56 | -2.8% | 17,400 |
| 2024/09/27 | 1,989 | 1,989 | 1,949 | 1,966 | -23 | -1.2% | 42,800 |
| 2024/09/26 | 1,950 | 1,997 | 1,950 | 1,989 | +16 | +0.8% | 79,000 |
| 2024/09/25 | 1,948 | 1,974 | 1,948 | 1,973 | +19 | +1% | 38,200 |
| 2024/09/24 | 1,947 | 1,955 | 1,929 | 1,954 | +14 | +0.7% | 34,500 |
| 2024/09/20 | 1,952 | 1,964 | 1,895 | 1,940 | +5 | +0.3% | 52,600 |
| 2024/09/19 | 1,956 | 1,956 | 1,925 | 1,935 | -8 | -0.4% | 30,300 |
| 2024/09/18 | 1,952 | 1,953 | 1,920 | 1,943 | +15 | +0.8% | 15,900 |
| 2024/09/17 | 1,927 | 1,939 | 1,901 | 1,928 | +14 | +0.7% | 25,500 |
| 2024/09/13 | 1,934 | 1,939 | 1,909 | 1,914 | -18 | -0.9% | 23,900 |
| 2024/09/12 | 1,955 | 1,959 | 1,922 | 1,932 | +7 | +0.4% | 15,700 |
| 2024/09/11 | 1,939 | 1,959 | 1,907 | 1,925 | -14 | -0.7% | 21,400 |
| 2024/09/10 | 1,944 | 1,951 | 1,931 | 1,939 | -8 | -0.4% | 12,300 |
| 2024/09/09 | 1,928 | 1,951 | 1,918 | 1,947 | -10 | -0.5% | 21,400 |
| 2024/09/06 | 1,967 | 1,969 | 1,942 | 1,957 | -11 | -0.6% | 13,800 |
| 2024/09/05 | 1,945 | 1,988 | 1,945 | 1,968 | +23 | +1.2% | 12,100 |
| 2024/09/04 | 1,959 | 1,972 | 1,944 | 1,945 | -33 | -1.7% | 13,500 |
| 2024/09/03 | 1,955 | 1,978 | 1,955 | 1,978 | +21 | +1.1% | 10,000 |
| 2024/09/02 | 1,986 | 1,986 | 1,940 | 1,957 | -14 | -0.7% | 18,000 |
| 2024/08/30 | 1,990 | 2,005 | 1,971 | 1,971 | -14 | -0.7% | 14,800 |
| 2024/08/29 | 2,000 | 2,012 | 1,980 | 1,985 | -44 | -2.2% | 18,500 |
| 2024/08/28 | 2,037 | 2,037 | 2,000 | 2,029 | -26 | -1.3% | 14,500 |
| 2024/08/27 | 2,012 | 2,064 | 2,005 | 2,055 | +46 | +2.3% | 43,300 |
| 2024/08/26 | 1,982 | 2,021 | 1,979 | 2,009 | +37 | +1.9% | 39,800 |
| 2024/08/23 | 1,960 | 1,972 | 1,954 | 1,972 | +6 | +0.3% | 14,500 |
| 2024/08/22 | 1,933 | 1,966 | 1,933 | 1,966 | +36 | +1.9% | 15,400 |
| 2024/08/21 | 1,920 | 1,940 | 1,920 | 1,930 | +1 | +0.1% | 13,300 |
| 2024/08/20 | 1,907 | 1,935 | 1,907 | 1,929 | +38 | +2% | 17,900 |
| 2024/08/19 | 1,897 | 1,912 | 1,889 | 1,891 | -6 | -0.3% | 20,000 |
| 2024/08/16 | 1,863 | 1,897 | 1,856 | 1,897 | +52 | +2.8% | 13,800 |
| 2024/08/15 | 1,837 | 1,857 | 1,837 | 1,845 | +8 | +0.4% | 11,900 |
151～
200
件表示中 / 3718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 | 194,600円 | +4.1% | +15.6% | 2.06% | 19.81倍 | 0.92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 |
| 堺化学 | 263,200円 | +1.9% | +3.5% | 4.94% | 7.76倍 | 0.55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 |
| 日特塗 | 182,500円 | -4.6% | -24.0% | 6.03% | 9.92倍 | 0.69倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 196,700円 | -3.1% | -23.1% | 4.58% | 21.27倍 | 0.82倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東洋合成 | 486,000円 | +7.3% | -24.9% | 0.82% | 16.77倍 | 1.55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
