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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/02/23 | 961 | 1,009 | 961 | 996 | +30 | +3.1% | 232,000 |
| 2017/02/22 | 930 | 969 | 920 | 966 | +31 | +3.3% | 189,000 |
| 2017/02/21 | 930 | 948 | 930 | 935 | +5 | +0.5% | 180,000 |
| 2017/02/20 | 924 | 936 | 914 | 930 | -9 | -1% | 157,000 |
2001～
2050
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
