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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 4,225 | 4,375 | 4,145 | 4,350 | +125 | +3% | 40,400 |
| 2017/11/22 | 4,280 | 4,290 | 4,215 | 4,225 | -50 | -1.2% | 29,200 |
| 2017/11/21 | 4,235 | 4,320 | 4,235 | 4,275 | +65 | +1.5% | 23,600 |
| 2017/11/20 | 4,080 | 4,220 | 4,010 | 4,210 | +115 | +2.8% | 30,900 |
| 2017/11/17 | 4,165 | 4,215 | 4,055 | 4,095 | ±0 | ±0% | 32,000 |
| 2017/11/16 | 4,000 | 4,145 | 3,960 | 4,095 | +40 | +1% | 39,500 |
| 2017/11/15 | 4,260 | 4,265 | 3,910 | 4,055 | -215 | -5% | 107,200 |
| 2017/11/14 | 4,320 | 4,345 | 4,250 | 4,270 | -45 | -1% | 29,400 |
| 2017/11/13 | 4,400 | 4,420 | 4,300 | 4,315 | -145 | -3.3% | 56,300 |
| 2017/11/10 | 4,250 | 4,470 | 4,160 | 4,460 | +440 | +10.9% | 200,600 |
| 2017/11/09 | 4,185 | 4,185 | 3,860 | 4,020 | -170 | -4.1% | 69,000 |
| 2017/11/08 | 4,275 | 4,275 | 4,130 | 4,190 | -35 | -0.8% | 36,600 |
| 2017/11/07 | 4,125 | 4,275 | 4,105 | 4,225 | +100 | +2.4% | 56,500 |
| 2017/11/06 | 4,125 | 4,130 | 4,065 | 4,125 | +10 | +0.2% | 25,100 |
| 2017/11/02 | 4,165 | 4,175 | 4,100 | 4,115 | -35 | -0.8% | 20,000 |
| 2017/11/01 | 4,160 | 4,170 | 4,110 | 4,150 | +35 | +0.9% | 17,000 |
| 2017/10/31 | 4,170 | 4,190 | 4,095 | 4,115 | -60 | -1.4% | 24,000 |
| 2017/10/30 | 4,150 | 4,265 | 4,130 | 4,175 | +40 | +1% | 44,600 |
| 2017/10/27 | 4,100 | 4,170 | 4,055 | 4,135 | +95 | +2.4% | 22,500 |
| 2017/10/26 | 4,015 | 4,125 | 4,010 | 4,040 | +25 | +0.6% | 35,200 |
| 2017/10/25 | 4,110 | 4,185 | 3,970 | 4,015 | -100 | -2.4% | 54,700 |
| 2017/10/24 | 4,105 | 4,225 | 4,050 | 4,115 | +75 | +1.9% | 68,900 |
| 2017/10/23 | 3,855 | 4,045 | 3,810 | 4,040 | +260 | +6.9% | 61,500 |
| 2017/10/20 | 3,775 | 3,835 | 3,765 | 3,780 | -35 | -0.9% | 13,700 |
| 2017/10/19 | 3,840 | 3,860 | 3,795 | 3,815 | -25 | -0.7% | 22,500 |
| 2017/10/18 | 3,935 | 3,935 | 3,830 | 3,840 | -95 | -2.4% | 37,200 |
| 2017/10/17 | 3,990 | 4,025 | 3,935 | 3,935 | -20 | -0.5% | 30,900 |
| 2017/10/16 | 3,915 | 3,980 | 3,870 | 3,955 | +40 | +1% | 28,000 |
| 2017/10/13 | 3,970 | 3,970 | 3,905 | 3,915 | -10 | -0.3% | 21,800 |
| 2017/10/12 | 4,015 | 4,015 | 3,910 | 3,925 | -65 | -1.6% | 29,200 |
| 2017/10/11 | 3,995 | 4,085 | 3,925 | 3,990 | -30 | -0.7% | 40,200 |
| 2017/10/10 | 3,895 | 4,020 | 3,880 | 4,020 | +215 | +5.7% | 72,900 |
| 2017/10/06 | 3,735 | 3,805 | 3,735 | 3,805 | +70 | +1.9% | 24,400 |
| 2017/10/05 | 3,730 | 3,780 | 3,720 | 3,735 | -30 | -0.8% | 17,900 |
| 2017/10/04 | 3,800 | 3,820 | 3,700 | 3,765 | -55 | -1.4% | 27,600 |
| 2017/10/03 | 3,860 | 3,870 | 3,790 | 3,820 | -20 | -0.5% | 20,700 |
| 2017/10/02 | 3,890 | 3,890 | 3,755 | 3,840 | -50 | -1.3% | 46,700 |
| 2017/09/29 | 3,880 | 3,935 | 3,840 | 3,890 | -60 | -1.5% | 38,600 |
| 2017/09/28 | 3,800 | 3,950 | 3,800 | 3,950 | +125 | +3.3% | 51,300 |
| 2017/09/27 | 3,780 | 3,850 | 3,740 | 3,825 | +90 | +2.4% | 39,500 |
| 2017/09/26 | 3,665 | 3,740 | 3,620 | 3,735 | +45 | +1.2% | 29,600 |
| 2017/09/25 | 3,590 | 3,745 | 3,565 | 3,690 | +130 | +3.7% | 56,400 |
| 2017/09/22 | 3,650 | 3,650 | 3,500 | 3,560 | -75 | -2.1% | 36,900 |
| 2017/09/21 | 3,625 | 3,645 | 3,565 | 3,635 | +25 | +0.7% | 23,100 |
| 2017/09/20 | 3,650 | 3,670 | 3,570 | 3,610 | -65 | -1.8% | 35,600 |
| 2017/09/19 | 3,700 | 3,720 | 3,635 | 3,675 | +45 | +1.2% | 44,000 |
| 2017/09/15 | 3,610 | 3,700 | 3,610 | 3,630 | -10 | -0.3% | 33,000 |
| 2017/09/14 | 3,540 | 3,680 | 3,515 | 3,640 | +75 | +2.1% | 40,900 |
| 2017/09/13 | 3,570 | 3,575 | 3,470 | 3,565 | +65 | +1.9% | 38,900 |
| 2017/09/12 | 3,550 | 3,645 | 3,460 | 3,500 | -45 | -1.3% | 59,400 |
1901～
1950
件表示中 / 3778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 | 510,000円 | -0.1% | -28.3% | 2.35% | 20.32倍 | 0.93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 | 203,700円 | -0.5% | +172.2% | 3.93% | 12.55倍 | 1.02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 | 195,100円 | -1.5% | +3.0% | 3.38% | 9.84倍 | 1.09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 | 192,800円 | -1.9% | +9.4% | 4.41% | 8.88倍 | 0.72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
