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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 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 |
| 2022/03/30 | 1,568 | 1,568 | 1,545 | 1,559 | +8 | +0.5% | 17,900 |
| 2022/03/29 | 1,544 | 1,557 | 1,541 | 1,551 | +11 | +0.7% | 23,600 |
| 2022/03/28 | 1,550 | 1,558 | 1,538 | 1,540 | -1 | -0.1% | 27,800 |
| 2022/03/25 | 1,540 | 1,551 | 1,539 | 1,541 | ±0 | ±0% | 20,000 |
| 2022/03/24 | 1,523 | 1,543 | 1,520 | 1,541 | +9 | +0.6% | 28,000 |
| 2022/03/23 | 1,534 | 1,537 | 1,524 | 1,532 | +10 | +0.7% | 14,000 |
| 2022/03/22 | 1,520 | 1,539 | 1,520 | 1,522 | +6 | +0.4% | 19,300 |
| 2022/03/18 | 1,501 | 1,516 | 1,490 | 1,516 | +10 | +0.7% | 21,500 |
| 2022/03/17 | 1,518 | 1,518 | 1,491 | 1,506 | +6 | +0.4% | 13,600 |
| 2022/03/16 | 1,511 | 1,520 | 1,493 | 1,500 | +5 | +0.3% | 15,800 |
| 2022/03/15 | 1,480 | 1,507 | 1,471 | 1,495 | +15 | +1% | 20,100 |
| 2022/03/14 | 1,478 | 1,480 | 1,457 | 1,480 | +2 | +0.1% | 24,600 |
| 2022/03/11 | 1,466 | 1,478 | 1,460 | 1,478 | +12 | +0.8% | 12,300 |
| 2022/03/10 | 1,460 | 1,482 | 1,455 | 1,466 | +24 | +1.7% | 22,700 |
| 2022/03/09 | 1,467 | 1,467 | 1,442 | 1,442 | -18 | -1.2% | 34,200 |
| 2022/03/08 | 1,487 | 1,492 | 1,459 | 1,460 | -26 | -1.7% | 37,500 |
| 2022/03/07 | 1,500 | 1,501 | 1,475 | 1,486 | -20 | -1.3% | 47,400 |
| 2022/03/04 | 1,513 | 1,521 | 1,506 | 1,506 | -7 | -0.5% | 17,800 |
| 2022/03/03 | 1,521 | 1,536 | 1,513 | 1,513 | -8 | -0.5% | 17,200 |
| 2022/03/02 | 1,518 | 1,526 | 1,508 | 1,521 | ±0 | ±0% | 20,000 |
| 2022/03/01 | 1,533 | 1,540 | 1,521 | 1,521 | -4 | -0.3% | 20,300 |
| 2022/02/28 | 1,536 | 1,542 | 1,522 | 1,525 | -7 | -0.5% | 26,600 |
| 2022/02/25 | 1,531 | 1,541 | 1,526 | 1,532 | ±0 | ±0% | 12,400 |
| 2022/02/24 | 1,540 | 1,543 | 1,527 | 1,532 | -17 | -1.1% | 21,500 |
| 2022/02/22 | 1,550 | 1,556 | 1,538 | 1,549 | -2 | -0.1% | 27,000 |
| 2022/02/21 | 1,556 | 1,566 | 1,551 | 1,551 | -30 | -1.9% | 30,000 |
| 2022/02/18 | 1,555 | 1,581 | 1,549 | 1,581 | +12 | +0.8% | 40,400 |
| 2022/02/17 | 1,576 | 1,578 | 1,555 | 1,569 | -7 | -0.4% | 17,900 |
| 2022/02/16 | 1,559 | 1,582 | 1,548 | 1,576 | +40 | +2.6% | 43,000 |
| 2022/02/15 | 1,551 | 1,563 | 1,536 | 1,536 | -15 | -1% | 47,200 |
| 2022/02/14 | 1,572 | 1,572 | 1,545 | 1,551 | -35 | -2.2% | 51,800 |
| 2022/02/10 | 1,593 | 1,593 | 1,573 | 1,586 | ±0 | ±0% | 18,300 |
| 2022/02/09 | 1,568 | 1,586 | 1,565 | 1,586 | +26 | +1.7% | 26,400 |
| 2022/02/08 | 1,561 | 1,570 | 1,554 | 1,560 | -1 | -0.1% | 21,100 |
| 2022/02/07 | 1,563 | 1,566 | 1,551 | 1,561 | -6 | -0.4% | 25,500 |
| 2022/02/04 | 1,563 | 1,567 | 1,550 | 1,567 | ±0 | ±0% | 26,600 |
| 2022/02/03 | 1,562 | 1,567 | 1,548 | 1,567 | +5 | +0.3% | 25,100 |
| 2022/02/02 | 1,543 | 1,568 | 1,542 | 1,562 | +19 | +1.2% | 21,200 |
| 2022/02/01 | 1,532 | 1,551 | 1,531 | 1,543 | +11 | +0.7% | 29,100 |
| 2022/01/31 | 1,501 | 1,532 | 1,498 | 1,532 | +35 | +2.3% | 46,800 |
751～
800
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
