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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
件表示中 / 3769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% | 18.39倍 | 1.70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 | 0.56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% | 10.94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
