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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,355 | 3,390 | 3,230 | 3,280 | -135 | -4% | 59,200 |
| 2025/04/03 | 3,455 | 3,455 | 3,385 | 3,415 | -90 | -2.6% | 40,000 |
| 2025/04/02 | 3,550 | 3,550 | 3,505 | 3,505 | -40 | -1.1% | 8,500 |
| 2025/04/01 | 3,590 | 3,605 | 3,500 | 3,545 | -35 | -1% | 37,300 |
| 2025/03/31 | 3,575 | 3,590 | 3,530 | 3,580 | -20 | -0.6% | 15,400 |
| 2025/03/28 | 3,665 | 3,665 | 3,600 | 3,600 | -70 | -1.9% | 18,100 |
| 2025/03/27 | 3,645 | 3,670 | 3,630 | 3,670 | +10 | +0.3% | 7,200 |
| 2025/03/26 | 3,645 | 3,660 | 3,620 | 3,660 | +40 | +1.1% | 15,700 |
| 2025/03/25 | 3,645 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 15,400 |
| 2025/03/24 | 3,650 | 3,665 | 3,610 | 3,630 | ±0 | ±0% | 16,200 |
| 2025/03/21 | 3,625 | 3,635 | 3,605 | 3,630 | -5 | -0.1% | 15,600 |
| 2025/03/19 | 3,630 | 3,635 | 3,605 | 3,635 | ±0 | ±0% | 12,200 |
| 2025/03/18 | 3,590 | 3,640 | 3,585 | 3,635 | +75 | +2.1% | 24,500 |
| 2025/03/17 | 3,540 | 3,595 | 3,540 | 3,560 | +25 | +0.7% | 22,700 |
| 2025/03/14 | 3,520 | 3,535 | 3,510 | 3,535 | +20 | +0.6% | 10,100 |
| 2025/03/13 | 3,500 | 3,525 | 3,495 | 3,515 | +10 | +0.3% | 10,600 |
| 2025/03/12 | 3,495 | 3,505 | 3,480 | 3,505 | -5 | -0.1% | 10,600 |
| 2025/03/11 | 3,485 | 3,510 | 3,465 | 3,510 | +10 | +0.3% | 14,800 |
| 2025/03/10 | 3,500 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 23,100 |
| 2025/03/07 | 3,475 | 3,500 | 3,475 | 3,490 | ±0 | ±0% | 11,500 |
| 2025/03/06 | 3,490 | 3,500 | 3,485 | 3,490 | +25 | +0.7% | 9,000 |
| 2025/03/05 | 3,450 | 3,475 | 3,435 | 3,465 | +10 | +0.3% | 22,200 |
| 2025/03/04 | 3,465 | 3,490 | 3,455 | 3,455 | -30 | -0.9% | 21,100 |
| 2025/03/03 | 3,525 | 3,525 | 3,475 | 3,485 | -5 | -0.1% | 26,100 |
| 2025/02/28 | 3,500 | 3,500 | 3,465 | 3,490 | -25 | -0.7% | 6,700 |
| 2025/02/27 | 3,510 | 3,520 | 3,455 | 3,515 | +25 | +0.7% | 12,900 |
| 2025/02/26 | 3,500 | 3,515 | 3,480 | 3,490 | -5 | -0.1% | 5,700 |
| 2025/02/25 | 3,500 | 3,515 | 3,495 | 3,495 | -5 | -0.1% | 13,700 |
| 2025/02/21 | 3,480 | 3,510 | 3,475 | 3,500 | +35 | +1% | 14,900 |
| 2025/02/20 | 3,515 | 3,530 | 3,465 | 3,465 | -40 | -1.1% | 11,800 |
| 2025/02/19 | 3,530 | 3,535 | 3,505 | 3,505 | -25 | -0.7% | 5,100 |
| 2025/02/18 | 3,520 | 3,535 | 3,520 | 3,530 | +5 | +0.1% | 5,500 |
| 2025/02/17 | 3,540 | 3,550 | 3,520 | 3,525 | -15 | -0.4% | 14,200 |
| 2025/02/14 | 3,520 | 3,555 | 3,500 | 3,540 | +35 | +1% | 48,500 |
| 2025/02/13 | 3,490 | 3,545 | 3,460 | 3,505 | +30 | +0.9% | 35,700 |
| 2025/02/12 | 3,450 | 3,480 | 3,435 | 3,475 | +25 | +0.7% | 9,900 |
| 2025/02/10 | 3,485 | 3,485 | 3,450 | 3,450 | -40 | -1.1% | 6,700 |
| 2025/02/07 | 3,460 | 3,490 | 3,435 | 3,490 | +40 | +1.2% | 13,000 |
| 2025/02/06 | 3,400 | 3,450 | 3,400 | 3,450 | +75 | +2.2% | 18,800 |
| 2025/02/05 | 3,380 | 3,400 | 3,355 | 3,375 | -5 | -0.1% | 6,700 |
| 2025/02/04 | 3,425 | 3,425 | 3,365 | 3,380 | -20 | -0.6% | 7,300 |
| 2025/02/03 | 3,425 | 3,425 | 3,360 | 3,400 | -40 | -1.2% | 14,400 |
| 2025/01/31 | 3,370 | 3,440 | 3,370 | 3,440 | +75 | +2.2% | 21,700 |
| 2025/01/30 | 3,350 | 3,380 | 3,345 | 3,365 | -25 | -0.7% | 12,200 |
| 2025/01/29 | 3,370 | 3,400 | 3,365 | 3,390 | +25 | +0.7% | 5,400 |
| 2025/01/28 | 3,365 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 3,900 |
| 2025/01/27 | 3,370 | 3,380 | 3,355 | 3,375 | ±0 | ±0% | 5,900 |
| 2025/01/24 | 3,370 | 3,385 | 3,360 | 3,375 | +15 | +0.4% | 7,200 |
| 2025/01/23 | 3,400 | 3,400 | 3,360 | 3,360 | -55 | -1.6% | 13,100 |
| 2025/01/22 | 3,395 | 3,415 | 3,390 | 3,415 | +20 | +0.6% | 7,800 |
101～
150
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 | 367,000円 | +3.1% | -17.2% | 4.47% | 9.68倍 | 0.87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 | 512,000円 | -0.1% | -28.3% | 2.34% | 20.49倍 | 0.94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 | 198,000円 | -0.5% | +172.2% | 4.04% | 12.26倍 | 1.00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 | 188,200円 | -1.5% | +3.0% | 3.51% | 9.49倍 | 1.05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 | 185,900円 | -1.9% | +9.4% | 4.57% | 8.56倍 | 0.69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
