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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 3,350 | 3,545 | 3,350 | 3,545 | +235 | +7.1% | 73,400 |
| 2017/09/08 | 3,285 | 3,390 | 3,285 | 3,310 | -15 | -0.5% | 31,600 |
| 2017/09/07 | 3,290 | 3,345 | 3,265 | 3,325 | +65 | +2% | 33,500 |
| 2017/09/06 | 3,135 | 3,340 | 3,115 | 3,260 | +110 | +3.5% | 72,100 |
| 2017/09/05 | 3,330 | 3,330 | 3,100 | 3,150 | -155 | -4.7% | 112,900 |
| 2017/09/04 | 3,420 | 3,440 | 3,225 | 3,305 | -125 | -3.6% | 100,000 |
| 2017/09/01 | 3,325 | 3,450 | 3,300 | 3,430 | +150 | +4.6% | 114,100 |
| 2017/08/31 | 3,265 | 3,335 | 3,265 | 3,280 | +5 | +0.2% | 23,100 |
| 2017/08/30 | 3,315 | 3,315 | 3,215 | 3,275 | -5 | -0.2% | 25,400 |
| 2017/08/29 | 3,205 | 3,335 | 3,205 | 3,280 | +25 | +0.8% | 29,100 |
| 2017/08/28 | 3,310 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 21,600 |
| 2017/08/25 | 3,250 | 3,340 | 3,240 | 3,295 | +90 | +2.8% | 28,000 |
| 2017/08/24 | 3,170 | 3,240 | 3,160 | 3,205 | +30 | +0.9% | 16,100 |
| 2017/08/23 | 3,270 | 3,280 | 3,145 | 3,175 | -25 | -0.8% | 36,300 |
| 2017/08/22 | 3,120 | 3,235 | 3,045 | 3,200 | +75 | +2.4% | 55,200 |
| 2017/08/21 | 3,220 | 3,235 | 3,125 | 3,125 | -60 | -1.9% | 44,900 |
| 2017/08/18 | 3,150 | 3,280 | 3,150 | 3,185 | -45 | -1.4% | 62,500 |
| 2017/08/17 | 3,250 | 3,265 | 3,185 | 3,230 | +10 | +0.3% | 30,700 |
| 2017/08/16 | 3,330 | 3,375 | 3,175 | 3,220 | -80 | -2.4% | 113,000 |
| 2017/08/15 | 3,160 | 3,320 | 3,150 | 3,300 | +165 | +5.3% | 122,700 |
| 2017/08/14 | 3,000 | 3,165 | 3,000 | 3,135 | +50 | +1.6% | 171,900 |
| 2017/08/10 | 3,085 | 3,085 | 2,964 | 3,085 | +504 | +19.5% | 382,900 |
| 2017/08/09 | 2,579 | 2,617 | 2,533 | 2,581 | +1 | ±0% | 38,500 |
| 2017/08/08 | 2,574 | 2,589 | 2,521 | 2,580 | +6 | +0.2% | 22,700 |
| 2017/08/07 | 2,501 | 2,574 | 2,501 | 2,574 | +77 | +3.1% | 25,400 |
| 2017/08/04 | 2,490 | 2,518 | 2,477 | 2,497 | +7 | +0.3% | 14,200 |
| 2017/08/03 | 2,479 | 2,491 | 2,461 | 2,490 | +12 | +0.5% | 12,600 |
| 2017/08/02 | 2,423 | 2,486 | 2,423 | 2,478 | +56 | +2.3% | 16,200 |
| 2017/08/01 | 2,466 | 2,466 | 2,415 | 2,422 | -44 | -1.8% | 14,700 |
| 2017/07/31 | 2,466 | 2,468 | 2,426 | 2,466 | ±0 | ±0% | 12,300 |
| 2017/07/28 | 2,503 | 2,512 | 2,440 | 2,466 | -55 | -2.2% | 46,500 |
| 2017/07/27 | 2,530 | 2,538 | 2,513 | 2,521 | -7 | -0.3% | 12,800 |
| 2017/07/26 | 2,523 | 2,538 | 2,518 | 2,528 | +27 | +1.1% | 15,300 |
| 2017/07/25 | 2,490 | 2,530 | 2,461 | 2,501 | +12 | +0.5% | 17,500 |
| 2017/07/24 | 2,490 | 2,525 | 2,468 | 2,489 | +8 | +0.3% | 24,600 |
| 2017/07/21 | 2,465 | 2,483 | 2,463 | 2,481 | +11 | +0.4% | 5,600 |
| 2017/07/20 | 2,482 | 2,482 | 2,455 | 2,470 | -12 | -0.5% | 4,200 |
| 2017/07/19 | 2,477 | 2,489 | 2,462 | 2,482 | +20 | +0.8% | 8,500 |
| 2017/07/18 | 2,471 | 2,505 | 2,443 | 2,462 | -23 | -0.9% | 20,900 |
| 2017/07/14 | 2,428 | 2,487 | 2,428 | 2,485 | +71 | +2.9% | 32,200 |
| 2017/07/13 | 2,433 | 2,443 | 2,411 | 2,414 | -18 | -0.7% | 7,700 |
| 2017/07/12 | 2,430 | 2,437 | 2,423 | 2,432 | -2 | -0.1% | 7,300 |
| 2017/07/11 | 2,405 | 2,444 | 2,395 | 2,434 | +39 | +1.6% | 13,900 |
| 2017/07/10 | 2,400 | 2,409 | 2,381 | 2,395 | +7 | +0.3% | 8,500 |
| 2017/07/07 | 2,400 | 2,406 | 2,378 | 2,388 | -27 | -1.1% | 4,200 |
| 2017/07/06 | 2,411 | 2,417 | 2,405 | 2,415 | +12 | +0.5% | 10,000 |
| 2017/07/05 | 2,367 | 2,403 | 2,367 | 2,403 | +36 | +1.5% | 5,000 |
| 2017/07/04 | 2,381 | 2,403 | 2,357 | 2,367 | ±0 | ±0% | 9,900 |
| 2017/07/03 | 2,383 | 2,383 | 2,365 | 2,367 | ±0 | ±0% | 4,900 |
| 2017/06/30 | 2,347 | 2,380 | 2,329 | 2,367 | -16 | -0.7% | 23,200 |
1951～
2000
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
