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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 455 | 463 | 455 | 456 | -1 | -0.2% | 45,000 |
| 2015/03/17 | 456 | 465 | 452 | 457 | +2 | +0.4% | 91,000 |
| 2015/03/16 | 455 | 455 | 452 | 455 | ±0 | ±0% | 48,000 |
| 2015/03/13 | 456 | 459 | 452 | 455 | -9 | -1.9% | 138,000 |
| 2015/03/12 | 458 | 468 | 453 | 464 | +12 | +2.7% | 57,000 |
| 2015/03/11 | 450 | 454 | 449 | 452 | -2 | -0.4% | 32,000 |
| 2015/03/10 | 463 | 465 | 450 | 454 | -5 | -1.1% | 71,000 |
| 2015/03/09 | 454 | 459 | 454 | 459 | +7 | +1.5% | 19,000 |
| 2015/03/06 | 454 | 461 | 451 | 452 | -2 | -0.4% | 73,000 |
| 2015/03/05 | 450 | 458 | 450 | 454 | +4 | +0.9% | 54,000 |
| 2015/03/04 | 453 | 457 | 448 | 450 | -6 | -1.3% | 114,000 |
| 2015/03/03 | 465 | 471 | 446 | 456 | -10 | -2.1% | 133,000 |
| 2015/03/02 | 470 | 474 | 464 | 466 | -3 | -0.6% | 71,000 |
| 2015/02/27 | 475 | 475 | 467 | 469 | -6 | -1.3% | 49,000 |
| 2015/02/26 | 470 | 479 | 470 | 475 | +5 | +1.1% | 52,000 |
| 2015/02/25 | 477 | 483 | 465 | 470 | -4 | -0.8% | 127,000 |
| 2015/02/24 | 486 | 486 | 470 | 474 | -12 | -2.5% | 242,000 |
| 2015/02/23 | 484 | 487 | 484 | 486 | +2 | +0.4% | 86,000 |
| 2015/02/20 | 482 | 486 | 480 | 484 | +2 | +0.4% | 71,000 |
| 2015/02/19 | 478 | 485 | 478 | 482 | +7 | +1.5% | 38,000 |
| 2015/02/18 | 470 | 475 | 470 | 475 | +7 | +1.5% | 24,000 |
| 2015/02/17 | 474 | 475 | 467 | 468 | -1 | -0.2% | 57,000 |
| 2015/02/16 | 473 | 474 | 468 | 469 | -6 | -1.3% | 26,000 |
| 2015/02/13 | 485 | 485 | 471 | 475 | -2 | -0.4% | 68,000 |
| 2015/02/12 | 476 | 490 | 468 | 477 | +8 | +1.7% | 109,000 |
| 2015/02/10 | 477 | 480 | 462 | 469 | -30 | -6% | 139,000 |
| 2015/02/09 | 452 | 509 | 452 | 499 | +47 | +10.4% | 78,000 |
| 2015/02/06 | 453 | 453 | 448 | 452 | -1 | -0.2% | 30,000 |
| 2015/02/05 | 455 | 456 | 451 | 453 | -4 | -0.9% | 52,000 |
| 2015/02/04 | 451 | 458 | 450 | 457 | +10 | +2.2% | 26,000 |
| 2015/02/03 | 446 | 452 | 446 | 447 | +1 | +0.2% | 35,000 |
| 2015/02/02 | 458 | 458 | 442 | 446 | -12 | -2.6% | 38,000 |
| 2015/01/30 | 453 | 458 | 450 | 458 | +10 | +2.2% | 53,000 |
| 2015/01/29 | 445 | 450 | 444 | 448 | -2 | -0.4% | 42,000 |
| 2015/01/28 | 444 | 450 | 444 | 450 | +1 | +0.2% | 30,000 |
| 2015/01/27 | 456 | 460 | 444 | 449 | +6 | +1.4% | 76,000 |
| 2015/01/26 | 427 | 450 | 427 | 443 | +17 | +4% | 86,000 |
| 2015/01/23 | 428 | 429 | 422 | 426 | +1 | +0.2% | 20,000 |
| 2015/01/22 | 423 | 425 | 422 | 425 | +2 | +0.5% | 7,000 |
| 2015/01/21 | 427 | 427 | 420 | 423 | -6 | -1.4% | 19,000 |
| 2015/01/20 | 425 | 429 | 422 | 429 | +4 | +0.9% | 21,000 |
| 2015/01/19 | 421 | 425 | 421 | 425 | +1 | +0.2% | 13,000 |
| 2015/01/16 | 423 | 424 | 421 | 424 | +1 | +0.2% | 23,000 |
| 2015/01/15 | 419 | 424 | 419 | 423 | +6 | +1.4% | 7,000 |
| 2015/01/14 | 422 | 428 | 417 | 417 | -5 | -1.2% | 38,000 |
| 2015/01/13 | 409 | 425 | 408 | 422 | +5 | +1.2% | 32,000 |
| 2015/01/09 | 416 | 418 | 414 | 417 | -1 | -0.2% | 12,000 |
| 2015/01/08 | 414 | 419 | 414 | 418 | +4 | +1% | 10,000 |
| 2015/01/07 | 407 | 420 | 407 | 414 | +7 | +1.7% | 32,000 |
| 2015/01/06 | 417 | 423 | 403 | 407 | -15 | -3.6% | 44,000 |
2551～
2600
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 | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14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 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66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 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58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 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91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
