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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 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 |
3401～
3450
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
