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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,823 | 1,853 | 1,815 | 1,848 | +33 | +1.8% | 48,400 |
| 2022/11/22 | 1,820 | 1,832 | 1,815 | 1,815 | ±0 | ±0% | 28,700 |
| 2022/11/21 | 1,790 | 1,822 | 1,783 | 1,815 | +31 | +1.7% | 34,500 |
| 2022/11/18 | 1,778 | 1,785 | 1,771 | 1,784 | +15 | +0.8% | 20,200 |
| 2022/11/17 | 1,760 | 1,777 | 1,760 | 1,769 | +9 | +0.5% | 15,900 |
| 2022/11/16 | 1,761 | 1,776 | 1,755 | 1,760 | ±0 | ±0% | 23,700 |
| 2022/11/15 | 1,765 | 1,772 | 1,747 | 1,760 | ±0 | ±0% | 21,100 |
| 2022/11/14 | 1,724 | 1,773 | 1,724 | 1,760 | +66 | +3.9% | 73,600 |
| 2022/11/11 | 1,709 | 1,716 | 1,694 | 1,694 | -14 | -0.8% | 20,400 |
| 2022/11/10 | 1,709 | 1,716 | 1,697 | 1,708 | -1 | -0.1% | 13,500 |
| 2022/11/09 | 1,723 | 1,723 | 1,703 | 1,709 | -14 | -0.8% | 15,700 |
| 2022/11/08 | 1,709 | 1,725 | 1,708 | 1,723 | +20 | +1.2% | 17,400 |
| 2022/11/07 | 1,703 | 1,705 | 1,700 | 1,703 | +2 | +0.1% | 12,200 |
| 2022/11/04 | 1,701 | 1,701 | 1,691 | 1,701 | -3 | -0.2% | 19,900 |
| 2022/11/02 | 1,696 | 1,707 | 1,696 | 1,704 | +5 | +0.3% | 18,600 |
| 2022/11/01 | 1,686 | 1,699 | 1,686 | 1,699 | +13 | +0.8% | 17,100 |
| 2022/10/31 | 1,670 | 1,691 | 1,670 | 1,686 | +6 | +0.4% | 20,600 |
| 2022/10/28 | 1,666 | 1,681 | 1,666 | 1,680 | +13 | +0.8% | 12,100 |
| 2022/10/27 | 1,669 | 1,671 | 1,664 | 1,667 | ±0 | ±0% | 9,100 |
| 2022/10/26 | 1,670 | 1,671 | 1,666 | 1,667 | -1 | -0.1% | 10,400 |
| 2022/10/25 | 1,670 | 1,670 | 1,666 | 1,668 | -2 | -0.1% | 11,900 |
| 2022/10/24 | 1,681 | 1,684 | 1,658 | 1,670 | -1 | -0.1% | 19,000 |
| 2022/10/21 | 1,662 | 1,671 | 1,659 | 1,671 | +13 | +0.8% | 9,900 |
| 2022/10/20 | 1,653 | 1,665 | 1,650 | 1,658 | +8 | +0.5% | 16,100 |
| 2022/10/19 | 1,655 | 1,656 | 1,648 | 1,650 | ±0 | ±0% | 17,800 |
| 2022/10/18 | 1,649 | 1,655 | 1,642 | 1,650 | +7 | +0.4% | 24,500 |
| 2022/10/17 | 1,635 | 1,643 | 1,634 | 1,643 | +12 | +0.7% | 14,800 |
| 2022/10/14 | 1,628 | 1,637 | 1,624 | 1,631 | +5 | +0.3% | 17,900 |
| 2022/10/13 | 1,624 | 1,627 | 1,619 | 1,626 | +2 | +0.1% | 8,900 |
| 2022/10/12 | 1,624 | 1,627 | 1,618 | 1,624 | +3 | +0.2% | 11,000 |
| 2022/10/11 | 1,615 | 1,625 | 1,611 | 1,621 | -2 | -0.1% | 12,900 |
| 2022/10/07 | 1,602 | 1,624 | 1,590 | 1,623 | +19 | +1.2% | 12,000 |
| 2022/10/06 | 1,606 | 1,615 | 1,570 | 1,604 | +1 | +0.1% | 19,800 |
| 2022/10/05 | 1,595 | 1,609 | 1,593 | 1,603 | +16 | +1% | 16,700 |
| 2022/10/04 | 1,595 | 1,601 | 1,582 | 1,587 | -1 | -0.1% | 19,800 |
| 2022/10/03 | 1,585 | 1,588 | 1,552 | 1,588 | +63 | +4.1% | 28,400 |
| 2022/09/30 | 1,530 | 1,541 | 1,525 | 1,525 | -5 | -0.3% | 14,000 |
| 2022/09/29 | 1,563 | 1,565 | 1,525 | 1,530 | -18 | -1.2% | 29,000 |
| 2022/09/28 | 1,562 | 1,564 | 1,542 | 1,548 | -10 | -0.6% | 12,200 |
| 2022/09/27 | 1,567 | 1,571 | 1,558 | 1,558 | -9 | -0.6% | 10,000 |
| 2022/09/26 | 1,571 | 1,571 | 1,565 | 1,567 | -4 | -0.3% | 8,700 |
| 2022/09/22 | 1,570 | 1,600 | 1,570 | 1,571 | -17 | -1.1% | 12,800 |
| 2022/09/21 | 1,574 | 1,588 | 1,571 | 1,588 | +16 | +1% | 9,800 |
| 2022/09/20 | 1,584 | 1,584 | 1,568 | 1,572 | -12 | -0.8% | 11,800 |
| 2022/09/16 | 1,578 | 1,587 | 1,578 | 1,584 | -5 | -0.3% | 3,200 |
| 2022/09/15 | 1,590 | 1,590 | 1,572 | 1,589 | +1 | +0.1% | 9,100 |
| 2022/09/14 | 1,575 | 1,588 | 1,573 | 1,588 | +9 | +0.6% | 7,800 |
| 2022/09/13 | 1,584 | 1,584 | 1,576 | 1,579 | -4 | -0.3% | 6,300 |
| 2022/09/12 | 1,589 | 1,590 | 1,577 | 1,583 | +4 | +0.3% | 6,900 |
| 2022/09/09 | 1,572 | 1,579 | 1,571 | 1,579 | +7 | +0.4% | 5,000 |
601～
650
件表示中 / 3695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 | 347,500円 | +2.0% | -7.5% | 5.06% | 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 | 518,000円 | +4.6% | -14.0% | 2.32% | 13.41倍 | 1.00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 | 152,900円 | +1.6% | -13.6% | 4.97% | 12.78倍 | 0.75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 | 134,000円 | +5.9% | +20.6% | 4.78% | 6.76倍 | 0.77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 | 164,100円 | +0.2% | -7.2% | 4.57% | 11.02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
