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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 271 | 272 | 270 | 271 | ±0 | ±0% | 34,000 |
| 2010/10/26 | 273 | 274 | 271 | 271 | -2 | -0.7% | 16,000 |
| 2010/10/25 | 274 | 275 | 271 | 273 | +2 | +0.7% | 39,000 |
| 2010/10/22 | 273 | 273 | 271 | 271 | ±0 | ±0% | 21,000 |
| 2010/10/21 | 275 | 276 | 270 | 271 | -6 | -2.2% | 58,000 |
| 2010/10/20 | 278 | 278 | 276 | 277 | -3 | -1.1% | 40,000 |
| 2010/10/19 | 278 | 280 | 277 | 280 | +3 | +1.1% | 26,000 |
| 2010/10/18 | 277 | 277 | 276 | 277 | +2 | +0.7% | 19,000 |
| 2010/10/15 | 277 | 278 | 274 | 275 | -2 | -0.7% | 22,000 |
| 2010/10/14 | 277 | 279 | 276 | 277 | -1 | -0.4% | 30,000 |
| 2010/10/13 | 277 | 278 | 276 | 278 | +1 | +0.4% | 31,000 |
| 2010/10/12 | 287 | 287 | 276 | 277 | -8 | -2.8% | 64,000 |
| 2010/10/08 | 289 | 289 | 284 | 285 | -7 | -2.4% | 51,000 |
| 2010/10/07 | 290 | 292 | 290 | 292 | +2 | +0.7% | 12,000 |
| 2010/10/06 | 289 | 292 | 289 | 290 | +1 | +0.3% | 33,000 |
| 2010/10/05 | 288 | 289 | 283 | 289 | -3 | -1% | 45,000 |
| 2010/10/04 | 299 | 299 | 291 | 292 | -7 | -2.3% | 20,000 |
| 2010/10/01 | 300 | 301 | 299 | 299 | -1 | -0.3% | 13,000 |
| 2010/09/30 | 303 | 306 | 300 | 300 | -6 | -2% | 18,000 |
| 2010/09/29 | 303 | 306 | 303 | 306 | +3 | +1% | 17,000 |
| 2010/09/28 | 303 | 307 | 302 | 303 | -3 | -1% | 51,000 |
| 2010/09/27 | 309 | 309 | 306 | 306 | +3 | +1% | 330,000 |
| 2010/09/24 | 302 | 304 | 302 | 303 | ±0 | ±0% | 21,000 |
| 2010/09/22 | 304 | 306 | 303 | 303 | -2 | -0.7% | 16,000 |
| 2010/09/21 | 312 | 312 | 305 | 305 | -2 | -0.7% | 54,000 |
| 2010/09/17 | 306 | 310 | 300 | 307 | +4 | +1.3% | 51,000 |
| 2010/09/16 | 305 | 307 | 301 | 303 | -1 | -0.3% | 14,000 |
| 2010/09/15 | 304 | 305 | 301 | 304 | ±0 | ±0% | 28,000 |
| 2010/09/14 | 305 | 305 | 303 | 304 | ±0 | ±0% | 8,000 |
| 2010/09/13 | 307 | 307 | 304 | 304 | -2 | -0.7% | 10,000 |
| 2010/09/10 | 309 | 309 | 304 | 306 | ±0 | ±0% | 37,000 |
| 2010/09/09 | 302 | 307 | 302 | 306 | +5 | +1.7% | 10,000 |
| 2010/09/08 | 307 | 307 | 301 | 301 | -7 | -2.3% | 9,000 |
| 2010/09/07 | 304 | 308 | 303 | 308 | +4 | +1.3% | 27,000 |
| 2010/09/06 | 303 | 304 | 301 | 304 | +6 | +2% | 13,000 |
| 2010/09/03 | 303 | 303 | 298 | 298 | -5 | -1.7% | 34,000 |
| 2010/09/02 | 304 | 304 | 299 | 303 | +7 | +2.4% | 35,000 |
| 2010/09/01 | 293 | 298 | 293 | 296 | +3 | +1% | 20,000 |
| 2010/08/31 | 293 | 296 | 293 | 293 | -5 | -1.7% | 12,000 |
| 2010/08/30 | 291 | 300 | 291 | 298 | -1 | -0.3% | 32,000 |
| 2010/08/27 | 296 | 299 | 296 | 299 | +5 | +1.7% | 13,000 |
| 2010/08/26 | 294 | 296 | 293 | 294 | -5 | -1.7% | 24,000 |
| 2010/08/25 | 298 | 299 | 298 | 299 | +1 | +0.3% | 11,000 |
| 2010/08/24 | 295 | 298 | 294 | 298 | ±0 | ±0% | 14,000 |
| 2010/08/23 | 301 | 301 | 297 | 298 | +1 | +0.3% | 12,000 |
| 2010/08/20 | 298 | 299 | 297 | 297 | -5 | -1.7% | 21,000 |
| 2010/08/19 | 301 | 302 | 301 | 302 | -1 | -0.3% | 15,000 |
| 2010/08/18 | 303 | 303 | 300 | 303 | +5 | +1.7% | 10,000 |
| 2010/08/17 | 302 | 302 | 298 | 298 | -4 | -1.3% | 8,000 |
| 2010/08/16 | 298 | 302 | 298 | 302 | +4 | +1.3% | 8,000 |
3551～
3600
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
