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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/08/26 | 1,200 | 1,278 | 1,200 | 1,259 | +69 | +5.8% | 36,100 |
| 2015/08/25 | 1,192 | 1,292 | 1,170 | 1,190 | -121 | -9.2% | 106,500 |
| 2015/08/24 | 1,389 | 1,415 | 1,298 | 1,311 | -138 | -9.5% | 87,800 |
| 2015/08/21 | 1,440 | 1,471 | 1,411 | 1,449 | -38 | -2.6% | 85,400 |
| 2015/08/20 | 1,482 | 1,506 | 1,482 | 1,487 | -1 | -0.1% | 21,100 |
| 2015/08/19 | 1,495 | 1,503 | 1,485 | 1,488 | -10 | -0.7% | 18,200 |
| 2015/08/18 | 1,506 | 1,510 | 1,498 | 1,498 | -5 | -0.3% | 7,800 |
| 2015/08/17 | 1,482 | 1,504 | 1,482 | 1,503 | +21 | +1.4% | 11,600 |
| 2015/08/14 | 1,493 | 1,501 | 1,477 | 1,482 | -21 | -1.4% | 9,300 |
| 2015/08/13 | 1,487 | 1,503 | 1,480 | 1,503 | +21 | +1.4% | 19,900 |
| 2015/08/12 | 1,514 | 1,517 | 1,475 | 1,482 | -35 | -2.3% | 61,600 |
| 2015/08/11 | 1,519 | 1,530 | 1,515 | 1,517 | -3 | -0.2% | 23,000 |
| 2015/08/10 | 1,539 | 1,543 | 1,512 | 1,520 | +8 | +0.5% | 61,900 |
| 2015/08/07 | 1,514 | 1,530 | 1,500 | 1,512 | -2 | -0.1% | 30,200 |
| 2015/08/06 | 1,507 | 1,520 | 1,500 | 1,514 | +10 | +0.7% | 35,200 |
| 2015/08/05 | 1,508 | 1,515 | 1,500 | 1,504 | -9 | -0.6% | 27,300 |
| 2015/08/04 | 1,542 | 1,542 | 1,511 | 1,513 | -13 | -0.9% | 52,100 |
| 2015/08/03 | 1,528 | 1,545 | 1,522 | 1,526 | +15 | +1% | 25,500 |
| 2015/07/31 | 1,520 | 1,520 | 1,508 | 1,511 | -17 | -1.1% | 21,100 |
| 2015/07/30 | 1,511 | 1,530 | 1,511 | 1,528 | +15 | +1% | 16,600 |
| 2015/07/29 | 1,535 | 1,538 | 1,504 | 1,513 | -19 | -1.2% | 15,400 |
| 2015/07/28 | 1,510 | 1,536 | 1,508 | 1,532 | -14 | -0.9% | 20,600 |
| 2015/07/27 | 1,559 | 1,569 | 1,541 | 1,546 | -23 | -1.5% | 51,300 |
| 2015/07/24 | 1,575 | 1,584 | 1,568 | 1,569 | -10 | -0.6% | 8,200 |
| 2015/07/23 | 1,596 | 1,597 | 1,577 | 1,579 | -18 | -1.1% | 11,200 |
| 2015/07/22 | 1,601 | 1,601 | 1,591 | 1,597 | -6 | -0.4% | 6,200 |
| 2015/07/21 | 1,587 | 1,609 | 1,586 | 1,603 | +16 | +1% | 16,800 |
| 2015/07/17 | 1,573 | 1,594 | 1,573 | 1,587 | +15 | +1% | 22,200 |
| 2015/07/16 | 1,578 | 1,581 | 1,562 | 1,572 | -7 | -0.4% | 25,200 |
| 2015/07/15 | 1,590 | 1,590 | 1,560 | 1,579 | -5 | -0.3% | 17,700 |
| 2015/07/14 | 1,590 | 1,604 | 1,574 | 1,584 | +20 | +1.3% | 25,200 |
| 2015/07/13 | 1,540 | 1,570 | 1,540 | 1,564 | +19 | +1.2% | 30,200 |
| 2015/07/10 | 1,523 | 1,550 | 1,486 | 1,545 | +16 | +1% | 69,500 |
| 2015/07/09 | 1,502 | 1,547 | 1,434 | 1,529 | -39 | -2.5% | 87,700 |
| 2015/07/08 | 1,628 | 1,628 | 1,557 | 1,568 | -60 | -3.7% | 70,200 |
| 2015/07/07 | 1,616 | 1,639 | 1,611 | 1,628 | +12 | +0.7% | 18,500 |
| 2015/07/06 | 1,635 | 1,644 | 1,606 | 1,616 | -31 | -1.9% | 28,900 |
| 2015/07/03 | 1,638 | 1,647 | 1,619 | 1,647 | +8 | +0.5% | 28,400 |
| 2015/07/02 | 1,638 | 1,639 | 1,621 | 1,639 | +4 | +0.2% | 22,700 |
| 2015/07/01 | 1,607 | 1,635 | 1,605 | 1,635 | +35 | +2.2% | 26,900 |
| 2015/06/30 | 1,585 | 1,602 | 1,574 | 1,600 | +29 | +1.8% | 55,700 |
| 2015/06/29 | 1,594 | 1,601 | 1,552 | 1,571 | -63 | -3.9% | 37,900 |
| 2015/06/26 | 1,628 | 1,634 | 1,617 | 1,634 | -1 | -0.1% | 25,700 |
2401～
2450
件表示中 / 3735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 | 347,500円 | +2.0% | -7.5% | 5.06% | 7.90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 | 480,000円 | -0.1% | -28.3% | 2.50% | 19.20倍 | 0.88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 | 171,200円 | -0.5% | +172.2% | 4.67% | 10.64倍 | 0.87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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41倍 | 0.82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 | 165,500円 | -1.9% | +9.4% | 5.14% | 7.62倍 | 0.62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
