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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 276 | 277 | 275 | 275 | +1 | +0.4% | 25,000 |
| 2011/08/19 | 273 | 274 | 271 | 274 | ±0 | ±0% | 14,000 |
| 2011/08/18 | 273 | 277 | 272 | 274 | -1 | -0.4% | 28,000 |
| 2011/08/17 | 277 | 277 | 275 | 275 | -1 | -0.4% | 7,000 |
| 2011/08/16 | 277 | 277 | 274 | 276 | -1 | -0.4% | 15,000 |
| 2011/08/15 | 282 | 282 | 276 | 277 | +3 | +1.1% | 12,000 |
| 2011/08/12 | 274 | 274 | 271 | 274 | +3 | +1.1% | 11,000 |
| 2011/08/11 | 268 | 271 | 268 | 271 | ±0 | ±0% | 8,000 |
| 2011/08/10 | 274 | 275 | 270 | 271 | +1 | +0.4% | 28,000 |
| 2011/08/09 | 268 | 270 | 263 | 270 | -3 | -1.1% | 29,000 |
| 2011/08/08 | 275 | 275 | 270 | 273 | -2 | -0.7% | 24,000 |
| 2011/08/05 | 274 | 277 | 273 | 275 | -8 | -2.8% | 22,000 |
| 2011/08/04 | 284 | 284 | 281 | 283 | +1 | +0.4% | 10,000 |
| 2011/08/03 | 284 | 285 | 282 | 282 | -4 | -1.4% | 19,000 |
| 2011/08/02 | 289 | 289 | 286 | 286 | -4 | -1.4% | 7,000 |
| 2011/08/01 | 293 | 293 | 290 | 290 | +1 | +0.3% | 30,000 |
| 2011/07/29 | 288 | 290 | 288 | 289 | ±0 | ±0% | 19,000 |
| 2011/07/28 | 285 | 289 | 284 | 289 | +2 | +0.7% | 16,000 |
| 2011/07/27 | 286 | 287 | 286 | 287 | -3 | -1% | 8,000 |
| 2011/07/26 | 291 | 294 | 290 | 290 | -1 | -0.3% | 13,000 |
| 2011/07/25 | 290 | 291 | 288 | 291 | +1 | +0.3% | 16,000 |
| 2011/07/22 | 287 | 290 | 287 | 290 | +3 | +1% | 24,000 |
| 2011/07/21 | 289 | 289 | 287 | 287 | -3 | -1% | 20,000 |
| 2011/07/20 | 294 | 294 | 287 | 290 | +4 | +1.4% | 81,000 |
| 2011/07/19 | 285 | 286 | 284 | 286 | +1 | +0.4% | 30,000 |
| 2011/07/15 | 281 | 285 | 281 | 285 | +5 | +1.8% | 17,000 |
| 2011/07/14 | 276 | 282 | 276 | 280 | +3 | +1.1% | 20,000 |
| 2011/07/13 | 275 | 278 | 275 | 277 | -4 | -1.4% | 51,000 |
| 2011/07/12 | 280 | 281 | 280 | 281 | -3 | -1.1% | 9,000 |
| 2011/07/11 | 284 | 284 | 283 | 284 | ±0 | ±0% | 16,000 |
| 2011/07/08 | 285 | 285 | 284 | 284 | -1 | -0.4% | 12,000 |
| 2011/07/07 | 283 | 285 | 282 | 285 | ±0 | ±0% | 21,000 |
| 2011/07/06 | 278 | 285 | 278 | 285 | +6 | +2.2% | 25,000 |
| 2011/07/05 | 281 | 282 | 278 | 279 | -4 | -1.4% | 23,000 |
| 2011/07/04 | 285 | 285 | 282 | 283 | +1 | +0.4% | 21,000 |
| 2011/07/01 | 285 | 286 | 282 | 282 | -1 | -0.4% | 21,000 |
| 2011/06/30 | 282 | 283 | 281 | 283 | +4 | +1.4% | 22,000 |
| 2011/06/29 | 280 | 280 | 277 | 279 | +3 | +1.1% | 15,000 |
| 2011/06/28 | 278 | 278 | 276 | 276 | +1 | +0.4% | 5,000 |
| 2011/06/27 | 278 | 278 | 275 | 275 | -2 | -0.7% | 21,000 |
| 2011/06/24 | 273 | 277 | 273 | 277 | +2 | +0.7% | 31,000 |
| 2011/06/23 | 272 | 275 | 272 | 275 | +1 | +0.4% | 17,000 |
| 2011/06/22 | 271 | 276 | 271 | 274 | +3 | +1.1% | 14,000 |
| 2011/06/21 | 271 | 271 | 270 | 271 | ±0 | ±0% | 11,000 |
| 2011/06/20 | 269 | 271 | 269 | 271 | -2 | -0.7% | 33,000 |
| 2011/06/17 | 275 | 275 | 272 | 273 | +2 | +0.7% | 11,000 |
| 2011/06/16 | 273 | 273 | 271 | 271 | -2 | -0.7% | 6,000 |
| 2011/06/15 | 273 | 273 | 273 | 273 | +2 | +0.7% | 5,000 |
| 2011/06/14 | 269 | 272 | 269 | 271 | +2 | +0.7% | 5,000 |
| 2011/06/13 | 267 | 269 | 267 | 269 | ±0 | ±0% | 9,000 |
3351～
3400
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
