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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,584 | 1,589 | 1,565 | 1,581 | -10 | -0.6% | 17,900 |
| 2022/06/13 | 1,590 | 1,596 | 1,585 | 1,591 | -9 | -0.6% | 12,800 |
| 2022/06/10 | 1,593 | 1,600 | 1,590 | 1,600 | +2 | +0.1% | 9,700 |
| 2022/06/09 | 1,595 | 1,600 | 1,589 | 1,598 | +8 | +0.5% | 9,500 |
| 2022/06/08 | 1,599 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 16,500 |
| 2022/06/07 | 1,553 | 1,612 | 1,553 | 1,590 | +38 | +2.4% | 71,200 |
| 2022/06/06 | 1,548 | 1,552 | 1,545 | 1,552 | +3 | +0.2% | 10,500 |
| 2022/06/03 | 1,546 | 1,553 | 1,545 | 1,549 | +4 | +0.3% | 18,800 |
| 2022/06/02 | 1,550 | 1,552 | 1,542 | 1,545 | -5 | -0.3% | 15,300 |
| 2022/06/01 | 1,536 | 1,550 | 1,536 | 1,550 | +14 | +0.9% | 16,200 |
| 2022/05/31 | 1,538 | 1,541 | 1,533 | 1,536 | +7 | +0.5% | 10,600 |
| 2022/05/30 | 1,523 | 1,533 | 1,523 | 1,529 | +8 | +0.5% | 17,000 |
| 2022/05/27 | 1,520 | 1,521 | 1,518 | 1,521 | +2 | +0.1% | 9,600 |
| 2022/05/26 | 1,522 | 1,526 | 1,519 | 1,519 | -5 | -0.3% | 8,400 |
| 2022/05/25 | 1,522 | 1,527 | 1,518 | 1,524 | +2 | +0.1% | 7,500 |
| 2022/05/24 | 1,532 | 1,535 | 1,520 | 1,522 | -7 | -0.5% | 15,000 |
| 2022/05/23 | 1,522 | 1,532 | 1,522 | 1,529 | +8 | +0.5% | 7,900 |
| 2022/05/20 | 1,525 | 1,532 | 1,517 | 1,521 | -2 | -0.1% | 14,600 |
| 2022/05/19 | 1,503 | 1,524 | 1,503 | 1,523 | +5 | +0.3% | 9,400 |
| 2022/05/18 | 1,514 | 1,524 | 1,513 | 1,518 | +4 | +0.3% | 11,100 |
| 2022/05/17 | 1,519 | 1,523 | 1,505 | 1,514 | -6 | -0.4% | 27,300 |
| 2022/05/16 | 1,558 | 1,558 | 1,519 | 1,520 | -39 | -2.5% | 40,500 |
| 2022/05/13 | 1,542 | 1,562 | 1,542 | 1,559 | +13 | +0.8% | 10,800 |
| 2022/05/12 | 1,554 | 1,560 | 1,545 | 1,546 | -8 | -0.5% | 12,100 |
| 2022/05/11 | 1,565 | 1,565 | 1,548 | 1,554 | -9 | -0.6% | 14,200 |
| 2022/05/10 | 1,554 | 1,564 | 1,544 | 1,563 | +5 | +0.3% | 16,800 |
| 2022/05/09 | 1,564 | 1,565 | 1,553 | 1,558 | -6 | -0.4% | 14,800 |
| 2022/05/06 | 1,570 | 1,570 | 1,556 | 1,564 | +4 | +0.3% | 11,000 |
| 2022/05/02 | 1,565 | 1,567 | 1,554 | 1,560 | +5 | +0.3% | 19,900 |
| 2022/04/28 | 1,541 | 1,555 | 1,541 | 1,555 | +13 | +0.8% | 7,500 |
| 2022/04/27 | 1,555 | 1,555 | 1,531 | 1,542 | -3 | -0.2% | 12,300 |
| 2022/04/26 | 1,557 | 1,558 | 1,539 | 1,545 | -8 | -0.5% | 6,200 |
| 2022/04/25 | 1,554 | 1,555 | 1,543 | 1,553 | -4 | -0.3% | 7,100 |
| 2022/04/22 | 1,560 | 1,562 | 1,548 | 1,557 | -3 | -0.2% | 11,500 |
| 2022/04/21 | 1,563 | 1,567 | 1,557 | 1,560 | +1 | +0.1% | 9,200 |
| 2022/04/20 | 1,548 | 1,559 | 1,542 | 1,559 | +17 | +1.1% | 15,800 |
| 2022/04/19 | 1,549 | 1,549 | 1,542 | 1,542 | -2 | -0.1% | 9,100 |
| 2022/04/18 | 1,550 | 1,550 | 1,534 | 1,544 | -3 | -0.2% | 9,100 |
| 2022/04/15 | 1,537 | 1,548 | 1,532 | 1,547 | +10 | +0.7% | 11,900 |
| 2022/04/14 | 1,552 | 1,552 | 1,529 | 1,537 | +1 | +0.1% | 10,100 |
| 2022/04/13 | 1,535 | 1,539 | 1,525 | 1,536 | +6 | +0.4% | 10,400 |
| 2022/04/12 | 1,544 | 1,544 | 1,524 | 1,530 | -10 | -0.6% | 21,200 |
| 2022/04/11 | 1,533 | 1,540 | 1,525 | 1,540 | +3 | +0.2% | 15,400 |
| 2022/04/08 | 1,565 | 1,565 | 1,535 | 1,537 | -19 | -1.2% | 30,900 |
| 2022/04/07 | 1,560 | 1,569 | 1,554 | 1,556 | -9 | -0.6% | 20,200 |
| 2022/04/06 | 1,560 | 1,575 | 1,554 | 1,565 | -7 | -0.4% | 18,200 |
| 2022/04/05 | 1,565 | 1,572 | 1,559 | 1,572 | +13 | +0.8% | 15,500 |
| 2022/04/04 | 1,550 | 1,562 | 1,546 | 1,559 | +9 | +0.6% | 9,900 |
| 2022/04/01 | 1,545 | 1,550 | 1,527 | 1,550 | +2 | +0.1% | 12,200 |
| 2022/03/31 | 1,548 | 1,559 | 1,546 | 1,548 | -11 | -0.7% | 14,400 |
751～
800
件表示中 / 3735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% | 7.90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 | 480,000円 | -0.1% | -28.3% | 2.50% | 19.20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 | 171,200円 | -0.5% | +172.2% | 4.67% | 10.64倍 | 0.87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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41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 | 165,500円 | -1.9% | +9.4% | 5.14% | 7.62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
