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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 262 | 265 | 262 | 264 | +3 | +1.1% | 12,000 |
| 2011/11/02 | 263 | 263 | 261 | 261 | -4 | -1.5% | 15,000 |
| 2011/11/01 | 265 | 266 | 265 | 265 | -1 | -0.4% | 13,000 |
| 2011/10/31 | 267 | 268 | 265 | 266 | -3 | -1.1% | 14,000 |
| 2011/10/28 | 268 | 269 | 267 | 269 | +4 | +1.5% | 15,000 |
| 2011/10/27 | 266 | 267 | 263 | 265 | -1 | -0.4% | 35,000 |
| 2011/10/26 | 266 | 268 | 266 | 266 | -1 | -0.4% | 7,000 |
| 2011/10/25 | 269 | 269 | 267 | 267 | -2 | -0.7% | 19,000 |
| 2011/10/24 | 270 | 272 | 269 | 269 | +1 | +0.4% | 16,000 |
| 2011/10/21 | 267 | 268 | 265 | 268 | +1 | +0.4% | 16,000 |
| 2011/10/20 | 271 | 271 | 266 | 267 | -5 | -1.8% | 41,000 |
| 2011/10/19 | 269 | 272 | 269 | 272 | +2 | +0.7% | 21,000 |
| 2011/10/18 | 271 | 271 | 270 | 270 | -1 | -0.4% | 10,000 |
| 2011/10/17 | 272 | 274 | 271 | 271 | ±0 | ±0% | 14,000 |
| 2011/10/14 | 271 | 271 | 271 | 271 | -2 | -0.7% | 9,000 |
| 2011/10/13 | 272 | 274 | 272 | 273 | +2 | +0.7% | 6,000 |
| 2011/10/12 | 272 | 272 | 270 | 271 | -1 | -0.4% | 21,000 |
| 2011/10/11 | 274 | 275 | 272 | 272 | -2 | -0.7% | 12,000 |
| 2011/10/07 | 270 | 275 | 270 | 274 | +3 | +1.1% | 12,000 |
| 2011/10/06 | 272 | 272 | 267 | 271 | -1 | -0.4% | 19,000 |
| 2011/10/05 | 273 | 274 | 272 | 272 | -1 | -0.4% | 19,000 |
| 2011/10/04 | 269 | 277 | 269 | 273 | -1 | -0.4% | 17,000 |
| 2011/10/03 | 275 | 275 | 273 | 274 | -3 | -1.1% | 15,000 |
| 2011/09/30 | 278 | 278 | 276 | 277 | ±0 | ±0% | 22,000 |
| 2011/09/29 | 276 | 277 | 275 | 277 | +1 | +0.4% | 20,000 |
| 2011/09/28 | 273 | 276 | 273 | 276 | +2 | +0.7% | 63,000 |
| 2011/09/27 | 274 | 275 | 274 | 274 | -1 | -0.4% | 214,000 |
| 2011/09/26 | 276 | 277 | 274 | 275 | -1 | -0.4% | 60,000 |
| 2011/09/22 | 276 | 276 | 274 | 276 | ±0 | ±0% | 28,000 |
| 2011/09/21 | 275 | 277 | 275 | 276 | +1 | +0.4% | 17,000 |
| 2011/09/20 | 276 | 276 | 275 | 275 | -4 | -1.4% | 34,000 |
| 2011/09/16 | 278 | 280 | 277 | 279 | +3 | +1.1% | 24,000 |
| 2011/09/15 | 277 | 277 | 275 | 276 | ±0 | ±0% | 21,000 |
| 2011/09/14 | 278 | 278 | 275 | 276 | -1 | -0.4% | 12,000 |
| 2011/09/13 | 276 | 277 | 276 | 277 | +1 | +0.4% | 10,000 |
| 2011/09/12 | 278 | 278 | 276 | 276 | ±0 | ±0% | 9,000 |
| 2011/09/09 | 278 | 280 | 276 | 276 | -5 | -1.8% | 51,000 |
| 2011/09/08 | 278 | 283 | 278 | 281 | +4 | +1.4% | 14,000 |
| 2011/09/07 | 279 | 279 | 277 | 277 | -2 | -0.7% | 7,000 |
| 2011/09/06 | 277 | 279 | 274 | 279 | +4 | +1.5% | 14,000 |
| 2011/09/05 | 276 | 278 | 275 | 275 | -5 | -1.8% | 22,000 |
| 2011/09/02 | 280 | 280 | 277 | 280 | -2 | -0.7% | 12,000 |
| 2011/09/01 | 283 | 283 | 281 | 282 | -1 | -0.4% | 16,000 |
| 2011/08/31 | 284 | 285 | 282 | 283 | -1 | -0.4% | 11,000 |
| 2011/08/30 | 285 | 285 | 282 | 284 | ±0 | ±0% | 9,000 |
| 2011/08/29 | 277 | 284 | 277 | 284 | +7 | +2.5% | 4,000 |
| 2011/08/26 | 278 | 278 | 274 | 277 | +1 | +0.4% | 9,000 |
| 2011/08/25 | 279 | 279 | 276 | 276 | +3 | +1.1% | 22,000 |
| 2011/08/24 | 275 | 275 | 273 | 273 | -2 | -0.7% | 12,000 |
| 2011/08/23 | 273 | 275 | 272 | 275 | ±0 | ±0% | 16,000 |
3301～
3350
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
