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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/17 | 937 | 954 | 921 | 939 | +7 | +0.8% | 141,000 |
| 2017/02/16 | 965 | 966 | 917 | 932 | -32 | -3.3% | 182,000 |
| 2017/02/15 | 972 | 981 | 956 | 964 | -5 | -0.5% | 196,000 |
| 2017/02/14 | 999 | 999 | 955 | 969 | -30 | -3% | 171,000 |
| 2017/02/13 | 1,010 | 1,012 | 990 | 999 | -11 | -1.1% | 151,000 |
| 2017/02/10 | 962 | 1,017 | 936 | 1,010 | +48 | +5% | 275,000 |
| 2017/02/09 | 909 | 964 | 893 | 962 | +60 | +6.7% | 364,000 |
| 2017/02/08 | 862 | 918 | 854 | 902 | +35 | +4% | 211,000 |
| 2017/02/07 | 870 | 873 | 864 | 867 | -14 | -1.6% | 73,000 |
| 2017/02/06 | 862 | 885 | 861 | 881 | +25 | +2.9% | 94,000 |
| 2017/02/03 | 853 | 860 | 851 | 856 | +3 | +0.4% | 60,000 |
| 2017/02/02 | 877 | 877 | 853 | 853 | -24 | -2.7% | 62,000 |
| 2017/02/01 | 855 | 883 | 855 | 877 | +20 | +2.3% | 80,000 |
| 2017/01/31 | 852 | 860 | 842 | 857 | -4 | -0.5% | 119,000 |
| 2017/01/30 | 859 | 866 | 847 | 861 | ±0 | ±0% | 80,000 |
| 2017/01/27 | 861 | 864 | 850 | 861 | +1 | +0.1% | 103,000 |
| 2017/01/26 | 859 | 863 | 853 | 860 | +10 | +1.2% | 72,000 |
| 2017/01/25 | 850 | 856 | 836 | 850 | +7 | +0.8% | 51,000 |
| 2017/01/24 | 821 | 845 | 816 | 843 | +22 | +2.7% | 74,000 |
| 2017/01/23 | 845 | 845 | 819 | 821 | -24 | -2.8% | 99,000 |
2051～
2100
件表示中 / 3768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 | 199,600円 | +4.1% | +15.6% | 2.00% | 20.32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 | 119,400円 | +5.6% | +16.5% | 1.68% | 18.60倍 | 1.13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 | 534,000円 | +7.3% | -24.9% | 0.75% | 18.43倍 | 1.71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 | 129,800円 | +26.9% | +1.9% | 4.47% | 10.90倍 | 0.57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 | 462,500円 | +8.3% | +6.5% | 2.77% | 10.95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
