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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/08/13 | 300 | 300 | 297 | 298 | +1 | +0.3% | 8,000 |
| 2010/08/12 | 296 | 300 | 296 | 297 | -3 | -1% | 8,000 |
| 2010/08/11 | 302 | 302 | 300 | 300 | -5 | -1.6% | 11,000 |
| 2010/08/10 | 309 | 311 | 305 | 305 | -3 | -1% | 10,000 |
| 2010/08/09 | 303 | 315 | 303 | 308 | +2 | +0.7% | 37,000 |
| 2010/08/06 | 302 | 306 | 302 | 306 | +1 | +0.3% | 8,000 |
| 2010/08/05 | 303 | 306 | 303 | 305 | +2 | +0.7% | 10,000 |
| 2010/08/04 | 308 | 310 | 302 | 303 | -4 | -1.3% | 38,000 |
| 2010/08/03 | 308 | 310 | 307 | 307 | -1 | -0.3% | 5,000 |
| 2010/08/02 | 307 | 309 | 305 | 308 | +6 | +2% | 38,000 |
| 2010/07/30 | 305 | 308 | 301 | 302 | -4 | -1.3% | 28,000 |
| 2010/07/29 | 307 | 308 | 306 | 306 | -3 | -1% | 19,000 |
| 2010/07/28 | 305 | 310 | 305 | 309 | +3 | +1% | 15,000 |
| 2010/07/27 | 310 | 310 | 306 | 306 | -4 | -1.3% | 12,000 |
| 2010/07/26 | 312 | 312 | 309 | 310 | ±0 | ±0% | 40,000 |
| 2010/07/23 | 310 | 310 | 307 | 310 | +2 | +0.6% | 13,000 |
| 2010/07/22 | 303 | 310 | 303 | 308 | +2 | +0.7% | 19,000 |
| 2010/07/21 | 312 | 312 | 306 | 306 | +3 | +1% | 63,000 |
| 2010/07/20 | 301 | 306 | 300 | 303 | -6 | -1.9% | 34,000 |
| 2010/07/16 | 314 | 314 | 307 | 309 | -4 | -1.3% | 35,000 |
| 2010/07/15 | 314 | 314 | 312 | 313 | +2 | +0.6% | 8,000 |
| 2010/07/14 | 305 | 312 | 305 | 311 | +6 | +2% | 44,000 |
| 2010/07/13 | 310 | 310 | 304 | 305 | ±0 | ±0% | 17,000 |
| 2010/07/12 | 303 | 305 | 303 | 305 | -3 | -1% | 5,000 |
| 2010/07/09 | 309 | 310 | 308 | 308 | -3 | -1% | 17,000 |
3601～
3650
件表示中 / 3717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 | 194,500円 | +4.1% | +15.6% | 2.06% | 19.80倍 | 0.91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 |
| 堺化学 | 262,500円 | +1.9% | +3.5% | 4.95% | 7.74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 |
| 日特塗 | 179,600円 | -4.6% | -24.0% | 6.12% | 9.77倍 | 0.68倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 197,000円 | -3.1% | -23.1% | 4.57% | 21.30倍 | 0.82倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 一工薬 | 361,000円 | +9.2% | +4.6% | 3.32% | 10.80倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
