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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 273 | 273 | 268 | 269 | +2 | +0.7% | 30,000 |
| 2011/06/09 | 271 | 271 | 267 | 267 | -6 | -2.2% | 9,000 |
| 2011/06/08 | 273 | 273 | 273 | 273 | -3 | -1.1% | 3,000 |
| 2011/06/07 | 268 | 276 | 267 | 276 | +9 | +3.4% | 25,000 |
| 2011/06/06 | 266 | 267 | 266 | 267 | +1 | +0.4% | 7,000 |
| 2011/06/03 | 270 | 270 | 265 | 266 | -3 | -1.1% | 24,000 |
| 2011/06/02 | 269 | 273 | 269 | 269 | -4 | -1.5% | 13,000 |
| 2011/06/01 | 273 | 273 | 272 | 273 | ±0 | ±0% | 9,000 |
| 2011/05/31 | 270 | 273 | 270 | 273 | +3 | +1.1% | 13,000 |
| 2011/05/30 | 268 | 270 | 268 | 270 | +1 | +0.4% | 9,000 |
| 2011/05/27 | 271 | 271 | 269 | 269 | -2 | -0.7% | 12,000 |
| 2011/05/26 | 272 | 272 | 271 | 271 | +2 | +0.7% | 10,000 |
| 2011/05/25 | 273 | 273 | 269 | 269 | -1 | -0.4% | 21,000 |
| 2011/05/24 | 269 | 270 | 268 | 270 | +2 | +0.7% | 10,000 |
| 2011/05/23 | 269 | 269 | 267 | 268 | -2 | -0.7% | 12,000 |
| 2011/05/20 | 270 | 272 | 269 | 270 | -3 | -1.1% | 22,000 |
| 2011/05/19 | 271 | 273 | 269 | 273 | +3 | +1.1% | 29,000 |
| 2011/05/18 | 270 | 270 | 268 | 270 | +3 | +1.1% | 22,000 |
| 2011/05/17 | 268 | 270 | 267 | 267 | +1 | +0.4% | 6,000 |
| 2011/05/16 | 269 | 269 | 266 | 266 | -5 | -1.8% | 22,000 |
| 2011/05/13 | 270 | 271 | 267 | 271 | +1 | +0.4% | 25,000 |
| 2011/05/12 | 272 | 272 | 270 | 270 | -4 | -1.5% | 18,000 |
| 2011/05/11 | 274 | 275 | 272 | 274 | ±0 | ±0% | 14,000 |
| 2011/05/10 | 272 | 275 | 272 | 274 | +1 | +0.4% | 6,000 |
| 2011/05/09 | 275 | 276 | 273 | 273 | ±0 | ±0% | 12,000 |
| 2011/05/06 | 274 | 274 | 273 | 273 | -2 | -0.7% | 27,000 |
| 2011/05/02 | 275 | 280 | 274 | 275 | +2 | +0.7% | 29,000 |
| 2011/04/28 | 273 | 274 | 273 | 273 | ±0 | ±0% | 8,000 |
| 2011/04/27 | 277 | 277 | 273 | 273 | ±0 | ±0% | 8,000 |
| 2011/04/26 | 274 | 275 | 273 | 273 | -3 | -1.1% | 14,000 |
| 2011/04/25 | 281 | 282 | 275 | 276 | +3 | +1.1% | 28,000 |
| 2011/04/22 | 273 | 274 | 273 | 273 | ±0 | ±0% | 7,000 |
| 2011/04/21 | 275 | 275 | 273 | 273 | ±0 | ±0% | 6,000 |
| 2011/04/20 | 274 | 274 | 273 | 273 | -1 | -0.4% | 30,000 |
| 2011/04/19 | 273 | 274 | 273 | 274 | -1 | -0.4% | 8,000 |
| 2011/04/18 | 273 | 275 | 273 | 275 | +3 | +1.1% | 14,000 |
| 2011/04/15 | 272 | 275 | 272 | 272 | -3 | -1.1% | 13,000 |
| 2011/04/14 | 272 | 275 | 272 | 275 | +3 | +1.1% | 5,000 |
| 2011/04/13 | 273 | 274 | 272 | 272 | -1 | -0.4% | 8,000 |
| 2011/04/12 | 274 | 274 | 272 | 273 | -1 | -0.4% | 10,000 |
| 2011/04/11 | 275 | 275 | 272 | 274 | ±0 | ±0% | 7,000 |
| 2011/04/08 | 270 | 274 | 270 | 274 | +1 | +0.4% | 12,000 |
| 2011/04/07 | 274 | 274 | 272 | 273 | -1 | -0.4% | 14,000 |
| 2011/04/06 | 277 | 278 | 274 | 274 | -3 | -1.1% | 15,000 |
| 2011/04/05 | 280 | 280 | 276 | 277 | -3 | -1.1% | 11,000 |
| 2011/04/04 | 283 | 283 | 279 | 280 | -3 | -1.1% | 29,000 |
| 2011/04/01 | 289 | 289 | 283 | 283 | -4 | -1.4% | 21,000 |
| 2011/03/31 | 288 | 288 | 285 | 287 | +2 | +0.7% | 8,000 |
| 2011/03/30 | 281 | 286 | 281 | 285 | +5 | +1.8% | 17,000 |
| 2011/03/29 | 280 | 280 | 274 | 280 | -5 | -1.8% | 26,000 |
3401～
3450
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
