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 |
|---|---|---|---|---|---|---|---|
| 2015/11/11 | 1,510 | 1,535 | 1,510 | 1,535 | +33 | +2.2% | 19,500 |
| 2015/11/10 | 1,511 | 1,528 | 1,502 | 1,502 | -23 | -1.5% | 14,500 |
| 2015/11/09 | 1,520 | 1,535 | 1,509 | 1,525 | +7 | +0.5% | 27,000 |
| 2015/11/06 | 1,518 | 1,520 | 1,507 | 1,518 | +3 | +0.2% | 15,100 |
| 2015/11/05 | 1,494 | 1,515 | 1,485 | 1,515 | +28 | +1.9% | 12,200 |
| 2015/11/04 | 1,490 | 1,500 | 1,460 | 1,487 | +24 | +1.6% | 11,600 |
| 2015/11/02 | 1,470 | 1,488 | 1,458 | 1,463 | -19 | -1.3% | 11,800 |
| 2015/10/30 | 1,479 | 1,483 | 1,458 | 1,482 | +1 | +0.1% | 14,900 |
| 2015/10/29 | 1,460 | 1,485 | 1,451 | 1,481 | +47 | +3.3% | 14,100 |
| 2015/10/28 | 1,463 | 1,464 | 1,433 | 1,434 | -30 | -2% | 17,400 |
| 2015/10/27 | 1,478 | 1,480 | 1,462 | 1,464 | -16 | -1.1% | 6,200 |
| 2015/10/26 | 1,456 | 1,480 | 1,453 | 1,480 | +38 | +2.6% | 23,000 |
| 2015/10/23 | 1,424 | 1,445 | 1,424 | 1,442 | +32 | +2.3% | 27,700 |
| 2015/10/22 | 1,406 | 1,419 | 1,400 | 1,410 | +2 | +0.1% | 10,800 |
| 2015/10/21 | 1,408 | 1,423 | 1,400 | 1,408 | -3 | -0.2% | 27,200 |
| 2015/10/20 | 1,425 | 1,445 | 1,411 | 1,411 | -19 | -1.3% | 8,400 |
| 2015/10/19 | 1,470 | 1,474 | 1,429 | 1,430 | -38 | -2.6% | 18,700 |
| 2015/10/16 | 1,450 | 1,470 | 1,426 | 1,468 | +18 | +1.2% | 29,100 |
| 2015/10/15 | 1,440 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 14,600 |
| 2015/10/14 | 1,436 | 1,447 | 1,433 | 1,440 | +4 | +0.3% | 9,700 |
| 2015/10/13 | 1,447 | 1,449 | 1,428 | 1,436 | -5 | -0.3% | 9,300 |
| 2015/10/09 | 1,440 | 1,447 | 1,427 | 1,441 | +16 | +1.1% | 12,600 |
| 2015/10/08 | 1,430 | 1,447 | 1,425 | 1,425 | -13 | -0.9% | 6,400 |
| 2015/10/07 | 1,450 | 1,453 | 1,417 | 1,438 | -1 | -0.1% | 16,200 |
| 2015/10/06 | 1,450 | 1,455 | 1,424 | 1,439 | -14 | -1% | 27,900 |
| 2015/10/05 | 1,398 | 1,453 | 1,398 | 1,453 | +74 | +5.4% | 33,200 |
| 2015/10/02 | 1,355 | 1,379 | 1,354 | 1,379 | +26 | +1.9% | 8,900 |
| 2015/10/01 | 1,356 | 1,369 | 1,315 | 1,353 | +12 | +0.9% | 49,300 |
| 2015/09/30 | 1,339 | 1,349 | 1,328 | 1,341 | +30 | +2.3% | 17,700 |
| 2015/09/29 | 1,339 | 1,339 | 1,311 | 1,311 | -59 | -4.3% | 14,400 |
| 2015/09/28 | 1,395 | 1,395 | 1,362 | 1,370 | -27 | -1.9% | 10,100 |
| 2015/09/25 | 1,386 | 1,399 | 1,362 | 1,397 | +55 | +4.1% | 20,700 |
| 2015/09/24 | 1,380 | 1,390 | 1,340 | 1,342 | -72 | -5.1% | 15,700 |
| 2015/09/18 | 1,400 | 1,414 | 1,381 | 1,414 | +4 | +0.3% | 21,300 |
| 2015/09/17 | 1,393 | 1,411 | 1,376 | 1,410 | +17 | +1.2% | 32,900 |
| 2015/09/16 | 1,389 | 1,397 | 1,373 | 1,393 | +18 | +1.3% | 19,100 |
| 2015/09/15 | 1,388 | 1,391 | 1,373 | 1,375 | -13 | -0.9% | 7,900 |
| 2015/09/14 | 1,390 | 1,394 | 1,365 | 1,388 | +23 | +1.7% | 30,100 |
| 2015/09/11 | 1,339 | 1,365 | 1,324 | 1,365 | +24 | +1.8% | 13,000 |
| 2015/09/10 | 1,316 | 1,349 | 1,299 | 1,341 | +11 | +0.8% | 31,100 |
| 2015/09/09 | 1,315 | 1,337 | 1,309 | 1,330 | +67 | +5.3% | 25,500 |
| 2015/09/08 | 1,308 | 1,320 | 1,256 | 1,263 | -48 | -3.7% | 23,700 |
| 2015/09/07 | 1,306 | 1,325 | 1,280 | 1,311 | -40 | -3% | 28,500 |
| 2015/09/04 | 1,389 | 1,389 | 1,320 | 1,351 | -48 | -3.4% | 23,200 |
| 2015/09/03 | 1,380 | 1,409 | 1,371 | 1,399 | +29 | +2.1% | 34,600 |
| 2015/09/02 | 1,400 | 1,415 | 1,370 | 1,370 | -53 | -3.7% | 42,000 |
| 2015/09/01 | 1,415 | 1,438 | 1,414 | 1,423 | -15 | -1% | 52,400 |
| 2015/08/31 | 1,440 | 1,448 | 1,428 | 1,438 | -12 | -0.8% | 32,600 |
| 2015/08/28 | 1,350 | 1,452 | 1,350 | 1,450 | +120 | +9% | 59,200 |
| 2015/08/27 | 1,305 | 1,345 | 1,305 | 1,330 | +71 | +5.6% | 44,800 |
2401～
2450
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
