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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 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 |
3451～
3500
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
