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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/18 | 3,500 | 3,530 | 3,500 | 3,525 | +15 | +0.4% | 7,700 |
| 2025/06/17 | 3,465 | 3,510 | 3,465 | 3,510 | +45 | +1.3% | 9,000 |
| 2025/06/16 | 3,495 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 13,200 |
| 2025/06/13 | 3,525 | 3,525 | 3,475 | 3,490 | -45 | -1.3% | 19,300 |
| 2025/06/12 | 3,510 | 3,535 | 3,505 | 3,535 | +10 | +0.3% | 7,800 |
| 2025/06/11 | 3,520 | 3,565 | 3,510 | 3,525 | +5 | +0.1% | 11,200 |
| 2025/06/10 | 3,545 | 3,545 | 3,520 | 3,520 | -20 | -0.6% | 11,200 |
| 2025/06/09 | 3,565 | 3,575 | 3,540 | 3,540 | -30 | -0.8% | 13,500 |
| 2025/06/06 | 3,560 | 3,590 | 3,550 | 3,570 | +10 | +0.3% | 6,200 |
| 2025/06/05 | 3,580 | 3,610 | 3,560 | 3,560 | -25 | -0.7% | 17,000 |
| 2025/06/04 | 3,545 | 3,585 | 3,530 | 3,585 | +35 | +1% | 21,000 |
| 2025/06/03 | 3,550 | 3,575 | 3,545 | 3,550 | ±0 | ±0% | 11,800 |
| 2025/06/02 | 3,545 | 3,570 | 3,545 | 3,550 | +5 | +0.1% | 7,600 |
| 2025/05/30 | 3,510 | 3,560 | 3,505 | 3,545 | +5 | +0.1% | 8,400 |
| 2025/05/29 | 3,480 | 3,540 | 3,480 | 3,540 | +60 | +1.7% | 22,200 |
| 2025/05/28 | 3,470 | 3,500 | 3,470 | 3,480 | +30 | +0.9% | 16,800 |
| 2025/05/27 | 3,470 | 3,480 | 3,445 | 3,450 | -5 | -0.1% | 20,200 |
| 2025/05/26 | 3,440 | 3,475 | 3,440 | 3,455 | +15 | +0.4% | 8,300 |
| 2025/05/23 | 3,445 | 3,460 | 3,440 | 3,440 | -5 | -0.1% | 4,900 |
| 2025/05/22 | 3,455 | 3,465 | 3,435 | 3,445 | -25 | -0.7% | 9,800 |
| 2025/05/21 | 3,485 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 7,800 |
| 2025/05/20 | 3,485 | 3,500 | 3,470 | 3,480 | -5 | -0.1% | 6,900 |
| 2025/05/19 | 3,485 | 3,485 | 3,460 | 3,485 | +15 | +0.4% | 8,200 |
| 2025/05/16 | 3,455 | 3,480 | 3,445 | 3,470 | +15 | +0.4% | 6,000 |
| 2025/05/15 | 3,455 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 12,500 |
| 2025/05/14 | 3,450 | 3,460 | 3,415 | 3,460 | -10 | -0.3% | 20,800 |
| 2025/05/13 | 3,485 | 3,485 | 3,450 | 3,470 | ±0 | ±0% | 17,300 |
| 2025/05/12 | 3,480 | 3,480 | 3,460 | 3,470 | -5 | -0.1% | 7,900 |
| 2025/05/09 | 3,460 | 3,475 | 3,445 | 3,475 | +15 | +0.4% | 11,800 |
| 2025/05/08 | 3,465 | 3,470 | 3,440 | 3,460 | -5 | -0.1% | 8,600 |
| 2025/05/07 | 3,480 | 3,485 | 3,455 | 3,465 | -35 | -1% | 13,400 |
| 2025/05/02 | 3,505 | 3,510 | 3,490 | 3,500 | -5 | -0.1% | 6,100 |
| 2025/05/01 | 3,520 | 3,520 | 3,490 | 3,505 | -10 | -0.3% | 10,200 |
| 2025/04/30 | 3,480 | 3,515 | 3,460 | 3,515 | +60 | +1.7% | 15,300 |
| 2025/04/28 | 3,495 | 3,495 | 3,455 | 3,455 | +5 | +0.1% | 7,200 |
| 2025/04/25 | 3,450 | 3,460 | 3,435 | 3,450 | +10 | +0.3% | 7,700 |
| 2025/04/24 | 3,450 | 3,465 | 3,425 | 3,440 | +20 | +0.6% | 15,200 |
| 2025/04/23 | 3,445 | 3,445 | 3,410 | 3,420 | ±0 | ±0% | 7,700 |
| 2025/04/22 | 3,400 | 3,420 | 3,400 | 3,420 | +10 | +0.3% | 5,800 |
1～
50
件表示中 / 3734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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.89倍 | 0.81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 | 482,000円 | -0.1% | -28.3% | 2.49% | 19.38倍 | 0.88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 | 169,800円 | -0.5% | +172.2% | 4.71% | 10.55倍 | 0.86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 | 146,600円 | -1.5% | +3.0% | 4.50% | 7.39倍 | 0.82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 | 166,400円 | -1.9% | +9.4% | 5.11% | 7.66倍 | 0.62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
