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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 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 |
1951～
2000
件表示中 / 3738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 | 189,500円 | +4.1% | +15.6% | 2.11% | 19.29倍 | 0.89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 |
| 一工薬 | 387,500円 | +9.2% | +4.6% | 3.10% | 11.60倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 139,300円 | +2.8% | +0.2% | 2.87% | 9.52倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日化産 | 191,500円 | -3.1% | -23.1% | 4.70% | 20.70倍 | 0.80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 | 457,000円 | +7.3% | -24.9% | 0.88% | 15.77倍 | 1.46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
