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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,290 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 14,800 |
| 2024/09/17 | 3,315 | 3,315 | 3,230 | 3,270 | -25 | -0.8% | 15,900 |
| 2024/09/13 | 3,300 | 3,300 | 3,270 | 3,295 | -5 | -0.2% | 10,900 |
| 2024/09/12 | 3,290 | 3,340 | 3,270 | 3,300 | +60 | +1.9% | 10,300 |
| 2024/09/11 | 3,385 | 3,385 | 3,220 | 3,240 | -120 | -3.6% | 19,700 |
| 2024/09/10 | 3,410 | 3,410 | 3,355 | 3,360 | -55 | -1.6% | 9,100 |
| 2024/09/09 | 3,350 | 3,415 | 3,300 | 3,415 | +30 | +0.9% | 23,000 |
| 2024/09/06 | 3,430 | 3,430 | 3,360 | 3,385 | -45 | -1.3% | 13,600 |
| 2024/09/05 | 3,400 | 3,445 | 3,375 | 3,430 | +35 | +1% | 19,200 |
| 2024/09/04 | 3,430 | 3,440 | 3,355 | 3,395 | -90 | -2.6% | 26,100 |
| 2024/09/03 | 3,485 | 3,510 | 3,460 | 3,485 | ±0 | ±0% | 7,000 |
| 2024/09/02 | 3,510 | 3,530 | 3,485 | 3,485 | -20 | -0.6% | 9,400 |
| 2024/08/30 | 3,515 | 3,565 | 3,505 | 3,505 | -10 | -0.3% | 12,600 |
| 2024/08/29 | 3,540 | 3,545 | 3,515 | 3,515 | -20 | -0.6% | 8,200 |
| 2024/08/28 | 3,515 | 3,535 | 3,485 | 3,535 | +30 | +0.9% | 8,200 |
| 2024/08/27 | 3,465 | 3,515 | 3,450 | 3,505 | +40 | +1.2% | 7,800 |
| 2024/08/26 | 3,485 | 3,485 | 3,450 | 3,465 | -45 | -1.3% | 11,700 |
| 2024/08/23 | 3,555 | 3,575 | 3,480 | 3,510 | +75 | +2.2% | 24,400 |
| 2024/08/22 | 3,445 | 3,450 | 3,435 | 3,435 | -10 | -0.3% | 3,400 |
| 2024/08/21 | 3,430 | 3,445 | 3,415 | 3,445 | -20 | -0.6% | 8,900 |
| 2024/08/20 | 3,500 | 3,540 | 3,445 | 3,465 | +10 | +0.3% | 6,400 |
| 2024/08/19 | 3,480 | 3,545 | 3,440 | 3,455 | -25 | -0.7% | 19,200 |
| 2024/08/16 | 3,490 | 3,490 | 3,440 | 3,480 | +70 | +2.1% | 14,500 |
| 2024/08/15 | 3,405 | 3,480 | 3,405 | 3,410 | +30 | +0.9% | 12,800 |
| 2024/08/14 | 3,440 | 3,440 | 3,380 | 3,380 | -10 | -0.3% | 9,800 |
| 2024/08/13 | 3,315 | 3,415 | 3,315 | 3,390 | +115 | +3.5% | 25,400 |
| 2024/08/09 | 3,335 | 3,335 | 3,220 | 3,275 | +80 | +2.5% | 23,500 |
| 2024/08/08 | 3,240 | 3,280 | 3,190 | 3,195 | -40 | -1.2% | 18,500 |
| 2024/08/07 | 3,155 | 3,280 | 3,135 | 3,235 | +20 | +0.6% | 28,800 |
| 2024/08/06 | 3,050 | 3,280 | 3,050 | 3,215 | +205 | +6.8% | 35,700 |
| 2024/08/05 | 3,235 | 3,255 | 2,944 | 3,010 | -485 | -13.9% | 81,500 |
| 2024/08/02 | 3,535 | 3,555 | 3,460 | 3,495 | -105 | -2.9% | 54,800 |
| 2024/08/01 | 3,825 | 3,825 | 3,575 | 3,600 | -220 | -5.8% | 32,800 |
| 2024/07/31 | 3,755 | 3,820 | 3,725 | 3,820 | +55 | +1.5% | 18,200 |
| 2024/07/30 | 3,800 | 3,805 | 3,765 | 3,765 | -35 | -0.9% | 17,600 |
| 2024/07/29 | 3,875 | 3,875 | 3,800 | 3,800 | -70 | -1.8% | 17,500 |
| 2024/07/26 | 3,815 | 3,870 | 3,815 | 3,870 | +55 | +1.4% | 13,400 |
| 2024/07/25 | 3,810 | 3,860 | 3,805 | 3,815 | -30 | -0.8% | 42,700 |
| 2024/07/24 | 3,920 | 3,960 | 3,845 | 3,845 | -65 | -1.7% | 32,000 |
| 2024/07/23 | 3,890 | 3,925 | 3,860 | 3,910 | +35 | +0.9% | 35,800 |
| 2024/07/22 | 3,840 | 3,905 | 3,840 | 3,875 | +40 | +1% | 45,800 |
| 2024/07/19 | 3,900 | 3,905 | 3,825 | 3,835 | -65 | -1.7% | 15,000 |
| 2024/07/18 | 3,895 | 3,915 | 3,880 | 3,900 | -5 | -0.1% | 15,100 |
| 2024/07/17 | 3,870 | 3,925 | 3,870 | 3,905 | +70 | +1.8% | 39,300 |
| 2024/07/16 | 3,805 | 3,845 | 3,805 | 3,835 | +40 | +1.1% | 21,900 |
| 2024/07/12 | 3,795 | 3,840 | 3,770 | 3,795 | -60 | -1.6% | 26,100 |
| 2024/07/11 | 3,815 | 3,880 | 3,815 | 3,855 | +55 | +1.4% | 32,500 |
| 2024/07/10 | 3,780 | 3,835 | 3,780 | 3,800 | +20 | +0.5% | 23,400 |
| 2024/07/09 | 3,840 | 3,840 | 3,755 | 3,780 | -20 | -0.5% | 24,400 |
| 2024/07/08 | 3,760 | 3,800 | 3,730 | 3,800 | +95 | +2.6% | 31,200 |
151～
200
件表示中 / 3692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 | 350,000円 | +2.0% | -7.5% | 5.03% | 7.95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 | 502,000円 | +4.6% | -14.0% | 2.39% | 12.99倍 | 0.97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 | 147,900円 | +1.6% | -13.6% | 5.14% | 12.37倍 | 0.72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 | 132,900円 | +5.9% | +20.6% | 4.82% | 6.70倍 | 0.76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 | 159,800円 | +0.2% | -7.2% | 4.69% | 10.73倍 | 0.60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
