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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 895 | 906 | 882 | 888 | -7 | -0.8% | 96,000 |
| 2017/05/09 | 916 | 916 | 893 | 895 | -25 | -2.7% | 142,000 |
| 2017/05/08 | 886 | 929 | 886 | 920 | +44 | +5% | 100,000 |
| 2017/05/02 | 869 | 886 | 869 | 876 | +7 | +0.8% | 75,000 |
| 2017/05/01 | 869 | 884 | 861 | 869 | +1 | +0.1% | 84,000 |
| 2017/04/28 | 875 | 879 | 865 | 868 | -2 | -0.2% | 55,000 |
| 2017/04/27 | 874 | 880 | 869 | 870 | -4 | -0.5% | 76,000 |
| 2017/04/26 | 884 | 884 | 869 | 874 | +5 | +0.6% | 93,000 |
| 2017/04/25 | 881 | 883 | 866 | 869 | -1 | -0.1% | 148,000 |
| 2017/04/24 | 874 | 883 | 857 | 870 | +11 | +1.3% | 101,000 |
| 2017/04/21 | 844 | 869 | 841 | 859 | +12 | +1.4% | 79,000 |
| 2017/04/20 | 858 | 858 | 836 | 847 | -14 | -1.6% | 86,000 |
| 2017/04/19 | 856 | 872 | 854 | 861 | +8 | +0.9% | 95,000 |
| 2017/04/18 | 839 | 855 | 836 | 853 | +17 | +2% | 67,000 |
| 2017/04/17 | 821 | 841 | 821 | 836 | +15 | +1.8% | 65,000 |
| 2017/04/14 | 821 | 827 | 818 | 821 | -4 | -0.5% | 46,000 |
| 2017/04/13 | 833 | 833 | 817 | 825 | -21 | -2.5% | 133,000 |
| 2017/04/12 | 848 | 848 | 834 | 846 | -4 | -0.5% | 36,000 |
| 2017/04/11 | 841 | 865 | 841 | 850 | -5 | -0.6% | 52,000 |
| 2017/04/10 | 849 | 869 | 844 | 855 | +7 | +0.8% | 73,000 |
| 2017/04/07 | 840 | 858 | 840 | 848 | +8 | +1% | 100,000 |
| 2017/04/06 | 868 | 868 | 832 | 840 | -28 | -3.2% | 101,000 |
| 2017/04/05 | 896 | 896 | 860 | 868 | -28 | -3.1% | 100,000 |
| 2017/04/04 | 923 | 928 | 885 | 896 | -27 | -2.9% | 115,000 |
| 2017/04/03 | 932 | 951 | 919 | 923 | +3 | +0.3% | 79,000 |
| 2017/03/31 | 947 | 948 | 920 | 920 | -14 | -1.5% | 96,000 |
| 2017/03/30 | 948 | 948 | 922 | 934 | -14 | -1.5% | 67,000 |
| 2017/03/29 | 936 | 948 | 908 | 948 | +4 | +0.4% | 87,000 |
| 2017/03/28 | 938 | 948 | 921 | 944 | +21 | +2.3% | 84,000 |
| 2017/03/27 | 941 | 942 | 910 | 923 | -17 | -1.8% | 89,000 |
| 2017/03/24 | 942 | 946 | 935 | 940 | -5 | -0.5% | 71,000 |
| 2017/03/23 | 938 | 967 | 938 | 945 | +7 | +0.7% | 75,000 |
| 2017/03/22 | 950 | 955 | 938 | 938 | -28 | -2.9% | 80,000 |
| 2017/03/21 | 978 | 990 | 958 | 966 | -25 | -2.5% | 144,000 |
| 2017/03/17 | 1,002 | 1,002 | 985 | 991 | -19 | -1.9% | 69,000 |
| 2017/03/16 | 1,000 | 1,010 | 994 | 1,010 | +13 | +1.3% | 49,000 |
| 2017/03/15 | 986 | 1,002 | 986 | 997 | +4 | +0.4% | 84,000 |
| 2017/03/14 | 1,000 | 1,000 | 975 | 993 | +4 | +0.4% | 81,000 |
| 2017/03/13 | 978 | 995 | 977 | 989 | +10 | +1% | 139,000 |
| 2017/03/10 | 975 | 988 | 974 | 979 | +1 | +0.1% | 101,000 |
| 2017/03/09 | 967 | 982 | 964 | 978 | +13 | +1.3% | 67,000 |
| 2017/03/08 | 971 | 972 | 955 | 965 | -6 | -0.6% | 65,000 |
| 2017/03/07 | 962 | 980 | 962 | 971 | -1 | -0.1% | 97,000 |
| 2017/03/06 | 954 | 984 | 948 | 972 | +18 | +1.9% | 211,000 |
| 2017/03/03 | 947 | 957 | 947 | 954 | +7 | +0.7% | 80,000 |
| 2017/03/02 | 981 | 981 | 944 | 947 | -19 | -2% | 122,000 |
| 2017/03/01 | 987 | 987 | 955 | 966 | -12 | -1.2% | 196,000 |
| 2017/02/28 | 984 | 992 | 975 | 978 | -18 | -1.8% | 157,000 |
| 2017/02/27 | 980 | 1,012 | 977 | 996 | +6 | +0.6% | 201,000 |
| 2017/02/24 | 987 | 1,000 | 961 | 990 | -6 | -0.6% | 281,000 |
1951～
2000
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
