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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/08 | 311 | 311 | 308 | 311 | +4 | +1.3% | 31,000 |
| 2010/07/07 | 314 | 314 | 307 | 307 | -8 | -2.5% | 15,000 |
| 2010/07/06 | 298 | 315 | 298 | 315 | +14 | +4.7% | 32,000 |
| 2010/07/05 | 293 | 305 | 293 | 301 | +5 | +1.7% | 29,000 |
| 2010/07/02 | 296 | 300 | 295 | 296 | -1 | -0.3% | 16,000 |
| 2010/07/01 | 296 | 298 | 295 | 297 | ±0 | ±0% | 13,000 |
| 2010/06/30 | 300 | 300 | 297 | 297 | -7 | -2.3% | 29,000 |
| 2010/06/29 | 306 | 308 | 304 | 304 | -4 | -1.3% | 40,000 |
| 2010/06/28 | 307 | 312 | 307 | 308 | -4 | -1.3% | 16,000 |
| 2010/06/25 | 315 | 315 | 306 | 312 | -1 | -0.3% | 47,000 |
| 2010/06/24 | 310 | 317 | 310 | 313 | +2 | +0.6% | 13,000 |
| 2010/06/23 | 307 | 312 | 307 | 311 | -4 | -1.3% | 45,000 |
| 2010/06/22 | 323 | 327 | 312 | 315 | -11 | -3.4% | 96,000 |
| 2010/06/21 | 310 | 331 | 310 | 326 | +13 | +4.2% | 147,000 |
| 2010/06/18 | 306 | 315 | 299 | 313 | +10 | +3.3% | 61,000 |
| 2010/06/17 | 304 | 305 | 300 | 303 | +1 | +0.3% | 32,000 |
| 2010/06/16 | 302 | 304 | 301 | 302 | +3 | +1% | 22,000 |
| 2010/06/15 | 297 | 299 | 296 | 299 | +2 | +0.7% | 9,000 |
| 2010/06/14 | 298 | 298 | 293 | 297 | +4 | +1.4% | 14,000 |
| 2010/06/11 | 292 | 295 | 290 | 293 | +8 | +2.8% | 57,000 |
| 2010/06/10 | 286 | 290 | 285 | 285 | -1 | -0.3% | 19,000 |
| 2010/06/09 | 291 | 291 | 286 | 286 | ±0 | ±0% | 9,000 |
| 2010/06/08 | 290 | 291 | 286 | 286 | +1 | +0.4% | 12,000 |
| 2010/06/07 | 289 | 289 | 285 | 285 | -5 | -1.7% | 15,000 |
| 2010/06/04 | 290 | 290 | 289 | 290 | ±0 | ±0% | 15,000 |
| 2010/06/03 | 297 | 297 | 290 | 290 | +1 | +0.3% | 7,000 |
| 2010/06/02 | 285 | 289 | 285 | 289 | ±0 | ±0% | 9,000 |
| 2010/06/01 | 289 | 293 | 289 | 289 | +3 | +1% | 17,000 |
| 2010/05/31 | 285 | 288 | 282 | 286 | +2 | +0.7% | 28,000 |
| 2010/05/28 | 287 | 288 | 284 | 284 | +3 | +1.1% | 17,000 |
| 2010/05/27 | 281 | 283 | 280 | 281 | ±0 | ±0% | 38,000 |
3651～
3700
件表示中 / 3736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 | 188,900円 | +4.1% | +15.6% | 2.12% | 19.23倍 | 0.89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 | 114,900円 | +5.6% | +3.2% | 1.74% | 18.67倍 | 1.08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 |
| 一工薬 | 383,000円 | +9.2% | +4.6% | 3.13% | 11.46倍 | 0.95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 |
| 日化産 | 190,300円 | -3.1% | -23.1% | 4.73% | 20.58倍 | 0.80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 |
| 北興化 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23倍 | 0.77倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
