ニチリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 3,730 | 3,745 | 3,700 | 3,730 | ±0 | ±0% | 7,300 |
| 2025/08/28 | 3,715 | 3,745 | 3,715 | 3,730 | +25 | +0.7% | 9,300 |
| 2025/08/27 | 3,700 | 3,735 | 3,700 | 3,705 | +20 | +0.5% | 14,600 |
| 2025/08/26 | 3,650 | 3,695 | 3,645 | 3,685 | +35 | +1% | 16,000 |
| 2025/08/25 | 3,665 | 3,685 | 3,635 | 3,650 | +25 | +0.7% | 15,000 |
| 2025/08/22 | 3,620 | 3,640 | 3,610 | 3,625 | +25 | +0.7% | 9,200 |
| 2025/08/21 | 3,600 | 3,600 | 3,575 | 3,600 | -15 | -0.4% | 12,700 |
| 2025/08/20 | 3,590 | 3,615 | 3,560 | 3,615 | +20 | +0.6% | 8,000 |
| 2025/08/19 | 3,550 | 3,595 | 3,550 | 3,595 | +60 | +1.7% | 13,600 |
| 2025/08/18 | 3,555 | 3,570 | 3,535 | 3,535 | -20 | -0.6% | 12,700 |
| 2025/08/15 | 3,550 | 3,560 | 3,540 | 3,555 | +5 | +0.1% | 9,800 |
| 2025/08/14 | 3,560 | 3,560 | 3,550 | 3,550 | -20 | -0.6% | 5,400 |
| 2025/08/13 | 3,560 | 3,570 | 3,555 | 3,570 | +25 | +0.7% | 10,900 |
| 2025/08/12 | 3,530 | 3,565 | 3,520 | 3,545 | ±0 | ±0% | 23,100 |
| 2025/08/08 | 3,625 | 3,640 | 3,545 | 3,545 | -80 | -2.2% | 26,500 |
| 2025/08/07 | 3,640 | 3,640 | 3,620 | 3,625 | ±0 | ±0% | 6,600 |
| 2025/08/06 | 3,595 | 3,625 | 3,595 | 3,625 | +30 | +0.8% | 5,900 |
| 2025/08/05 | 3,600 | 3,620 | 3,575 | 3,595 | -5 | -0.1% | 14,800 |
| 2025/08/04 | 3,590 | 3,600 | 3,570 | 3,600 | +5 | +0.1% | 13,500 |
| 2025/08/01 | 3,550 | 3,595 | 3,550 | 3,595 | +45 | +1.3% | 7,200 |
| 2025/07/31 | 3,575 | 3,580 | 3,550 | 3,550 | -20 | -0.6% | 9,400 |
| 2025/07/30 | 3,570 | 3,580 | 3,560 | 3,570 | +20 | +0.6% | 3,000 |
| 2025/07/29 | 3,565 | 3,570 | 3,550 | 3,550 | -5 | -0.1% | 7,000 |
| 2025/07/28 | 3,560 | 3,570 | 3,545 | 3,555 | +5 | +0.1% | 6,200 |
| 2025/07/25 | 3,580 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 10,900 |
| 2025/07/24 | 3,570 | 3,580 | 3,550 | 3,580 | +45 | +1.3% | 16,300 |
| 2025/07/23 | 3,505 | 3,550 | 3,505 | 3,535 | +35 | +1% | 10,100 |
| 2025/07/22 | 3,510 | 3,520 | 3,500 | 3,500 | -5 | -0.1% | 3,500 |
| 2025/07/18 | 3,540 | 3,540 | 3,505 | 3,505 | -35 | -1% | 3,300 |
| 2025/07/17 | 3,520 | 3,540 | 3,510 | 3,540 | +15 | +0.4% | 6,200 |
| 2025/07/16 | 3,525 | 3,540 | 3,525 | 3,525 | ±0 | ±0% | 6,000 |
| 2025/07/15 | 3,515 | 3,530 | 3,510 | 3,525 | +10 | +0.3% | 9,400 |
| 2025/07/14 | 3,520 | 3,535 | 3,510 | 3,515 | +5 | +0.1% | 12,400 |
| 2025/07/11 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 16,000 |
| 2025/07/10 | 3,485 | 3,505 | 3,485 | 3,505 | +20 | +0.6% | 10,100 |
| 2025/07/09 | 3,485 | 3,505 | 3,485 | 3,485 | ±0 | ±0% | 6,600 |
| 2025/07/08 | 3,475 | 3,490 | 3,465 | 3,485 | +10 | +0.3% | 5,300 |
| 2025/07/07 | 3,475 | 3,485 | 3,465 | 3,475 | ±0 | ±0% | 7,600 |
| 2025/07/04 | 3,480 | 3,495 | 3,465 | 3,475 | +5 | +0.1% | 10,500 |
| 2025/07/03 | 3,450 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 9,100 |
| 2025/07/02 | 3,415 | 3,450 | 3,410 | 3,450 | +35 | +1% | 9,800 |
| 2025/07/01 | 3,420 | 3,430 | 3,415 | 3,415 | -15 | -0.4% | 11,000 |
| 2025/06/30 | 3,490 | 3,490 | 3,430 | 3,430 | -30 | -0.9% | 24,900 |
| 2025/06/27 | 3,445 | 3,490 | 3,445 | 3,460 | -90 | -2.5% | 33,500 |
| 2025/06/26 | 3,500 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 49,300 |
| 2025/06/25 | 3,505 | 3,505 | 3,490 | 3,500 | -5 | -0.1% | 23,900 |
| 2025/06/24 | 3,505 | 3,525 | 3,500 | 3,505 | ±0 | ±0% | 17,600 |
| 2025/06/23 | 3,500 | 3,515 | 3,480 | 3,505 | -20 | -0.6% | 17,600 |
| 2025/06/20 | 3,535 | 3,535 | 3,520 | 3,525 | -10 | -0.3% | 18,000 |
| 2025/06/19 | 3,525 | 3,545 | 3,525 | 3,535 | +10 | +0.3% | 4,400 |
1～
50
件表示中 / 3773件
類似銘柄と比較する
現在ご覧いただいている「ニチリン」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 |
|---|---|---|---|---|---|---|---|---|
| ニチリン | 373,000円 | +3.1% | -17.2% | 4.40% | 9.84倍 | 0.88倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| オカモト | 508,000円 | -0.1% | -28.3% | 2.36% | 20.33倍 | 0.93倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| バンドー | 200,500円 | -0.5% | +172.2% | 3.99% | 12.41倍 | 1.01倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| 藤コンポ | 184,300円 | -1.5% | +3.0% | 3.58% | 9.29倍 | 1.03倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| フコク | 188,900円 | -1.9% | +9.4% | 4.50% | 8.70倍 | 0.70倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
市場注目の銘柄
チャート関連のコラム
