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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,769 | 1,848 | 1,752 | 1,826 | +64 | +3.6% | 130,800 |
| 2024/02/07 | 1,758 | 1,768 | 1,758 | 1,762 | +8 | +0.5% | 37,900 |
| 2024/02/06 | 1,755 | 1,760 | 1,750 | 1,754 | ±0 | ±0% | 28,600 |
| 2024/02/05 | 1,751 | 1,760 | 1,751 | 1,754 | +3 | +0.2% | 28,500 |
| 2024/02/02 | 1,745 | 1,760 | 1,741 | 1,751 | +7 | +0.4% | 26,300 |
| 2024/02/01 | 1,744 | 1,749 | 1,730 | 1,744 | +4 | +0.2% | 35,700 |
| 2024/01/31 | 1,734 | 1,741 | 1,728 | 1,740 | +6 | +0.3% | 27,600 |
| 2024/01/30 | 1,740 | 1,741 | 1,732 | 1,734 | -3 | -0.2% | 26,600 |
| 2024/01/29 | 1,731 | 1,740 | 1,731 | 1,737 | +9 | +0.5% | 20,300 |
| 2024/01/26 | 1,739 | 1,739 | 1,728 | 1,728 | -11 | -0.6% | 28,700 |
| 2024/01/25 | 1,734 | 1,739 | 1,732 | 1,739 | +3 | +0.2% | 21,000 |
| 2024/01/24 | 1,746 | 1,748 | 1,733 | 1,736 | -8 | -0.5% | 29,700 |
| 2024/01/23 | 1,751 | 1,758 | 1,744 | 1,744 | -7 | -0.4% | 22,000 |
| 2024/01/22 | 1,757 | 1,762 | 1,751 | 1,751 | +7 | +0.4% | 24,800 |
| 2024/01/19 | 1,746 | 1,750 | 1,744 | 1,744 | -2 | -0.1% | 15,000 |
| 2024/01/18 | 1,743 | 1,750 | 1,740 | 1,746 | +1 | +0.1% | 13,200 |
| 2024/01/17 | 1,749 | 1,769 | 1,745 | 1,745 | -2 | -0.1% | 15,600 |
| 2024/01/16 | 1,786 | 1,789 | 1,747 | 1,747 | -39 | -2.2% | 50,600 |
| 2024/01/15 | 1,778 | 1,789 | 1,777 | 1,786 | +8 | +0.4% | 22,300 |
| 2024/01/12 | 1,780 | 1,788 | 1,776 | 1,778 | ±0 | ±0% | 28,900 |
| 2024/01/11 | 1,774 | 1,780 | 1,771 | 1,778 | +4 | +0.2% | 21,300 |
| 2024/01/10 | 1,775 | 1,785 | 1,773 | 1,774 | -1 | -0.1% | 22,800 |
| 2024/01/09 | 1,760 | 1,775 | 1,760 | 1,775 | +20 | +1.1% | 30,400 |
| 2024/01/05 | 1,744 | 1,755 | 1,743 | 1,755 | +14 | +0.8% | 26,700 |
| 2024/01/04 | 1,731 | 1,745 | 1,718 | 1,741 | +8 | +0.5% | 28,600 |
| 2023/12/29 | 1,722 | 1,733 | 1,722 | 1,733 | +13 | +0.8% | 22,300 |
| 2023/12/28 | 1,712 | 1,720 | 1,706 | 1,720 | +4 | +0.2% | 18,800 |
| 2023/12/27 | 1,706 | 1,718 | 1,706 | 1,716 | +10 | +0.6% | 34,400 |
| 2023/12/26 | 1,710 | 1,711 | 1,705 | 1,706 | -4 | -0.2% | 21,200 |
| 2023/12/25 | 1,720 | 1,723 | 1,708 | 1,710 | -3 | -0.2% | 20,300 |
| 2023/12/22 | 1,702 | 1,714 | 1,702 | 1,713 | +11 | +0.6% | 13,500 |
| 2023/12/21 | 1,710 | 1,712 | 1,700 | 1,702 | -16 | -0.9% | 14,600 |
| 2023/12/20 | 1,719 | 1,730 | 1,716 | 1,718 | +2 | +0.1% | 29,900 |
| 2023/12/19 | 1,696 | 1,716 | 1,696 | 1,716 | +21 | +1.2% | 25,700 |
| 2023/12/18 | 1,699 | 1,699 | 1,681 | 1,695 | -3 | -0.2% | 27,100 |
| 2023/12/15 | 1,700 | 1,704 | 1,691 | 1,698 | +8 | +0.5% | 43,300 |
| 2023/12/14 | 1,690 | 1,701 | 1,685 | 1,690 | +10 | +0.6% | 31,100 |
| 2023/12/13 | 1,689 | 1,691 | 1,680 | 1,680 | -8 | -0.5% | 43,300 |
| 2023/12/12 | 1,722 | 1,724 | 1,683 | 1,688 | -32 | -1.9% | 106,300 |
| 2023/12/11 | 1,757 | 1,757 | 1,717 | 1,720 | -5 | -0.3% | 51,400 |
| 2023/12/08 | 1,735 | 1,780 | 1,714 | 1,725 | -20 | -1.1% | 102,100 |
| 2023/12/07 | 1,750 | 1,753 | 1,745 | 1,745 | -11 | -0.6% | 18,700 |
| 2023/12/06 | 1,736 | 1,760 | 1,735 | 1,756 | +20 | +1.2% | 17,200 |
| 2023/12/05 | 1,747 | 1,758 | 1,735 | 1,736 | -19 | -1.1% | 29,200 |
| 2023/12/04 | 1,760 | 1,762 | 1,751 | 1,755 | -6 | -0.3% | 12,500 |
| 2023/12/01 | 1,775 | 1,776 | 1,758 | 1,761 | +3 | +0.2% | 18,300 |
| 2023/11/30 | 1,751 | 1,762 | 1,746 | 1,758 | +7 | +0.4% | 20,900 |
| 2023/11/29 | 1,763 | 1,765 | 1,751 | 1,751 | -12 | -0.7% | 14,800 |
| 2023/11/28 | 1,758 | 1,768 | 1,756 | 1,763 | +3 | +0.2% | 14,300 |
| 2023/11/27 | 1,770 | 1,770 | 1,753 | 1,760 | -3 | -0.2% | 16,600 |
301～
350
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
