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 |
|---|---|---|---|---|---|---|---|
| 2015/06/16 | 1,624 | 1,626 | 1,605 | 1,613 | -15 | -0.9% | 22,900 |
| 2015/06/15 | 1,644 | 1,644 | 1,622 | 1,628 | -7 | -0.4% | 26,900 |
| 2015/06/12 | 1,614 | 1,638 | 1,614 | 1,635 | +33 | +2.1% | 24,600 |
| 2015/06/11 | 1,606 | 1,610 | 1,601 | 1,602 | +12 | +0.8% | 12,000 |
| 2015/06/10 | 1,606 | 1,619 | 1,579 | 1,590 | -15 | -0.9% | 27,100 |
| 2015/06/09 | 1,633 | 1,635 | 1,605 | 1,605 | -35 | -2.1% | 23,400 |
| 2015/06/08 | 1,645 | 1,647 | 1,634 | 1,640 | +8 | +0.5% | 23,900 |
| 2015/06/05 | 1,635 | 1,636 | 1,626 | 1,632 | -3 | -0.2% | 17,900 |
| 2015/06/04 | 1,619 | 1,644 | 1,619 | 1,635 | +15 | +0.9% | 38,300 |
| 2015/06/03 | 1,608 | 1,633 | 1,606 | 1,620 | +7 | +0.4% | 23,500 |
| 2015/06/02 | 1,595 | 1,615 | 1,594 | 1,613 | +16 | +1% | 14,200 |
| 2015/06/01 | 1,595 | 1,603 | 1,580 | 1,597 | +2 | +0.1% | 27,100 |
| 2015/05/29 | 1,614 | 1,627 | 1,593 | 1,595 | -27 | -1.7% | 55,400 |
| 2015/05/28 | 1,611 | 1,640 | 1,599 | 1,622 | +51 | +3.2% | 74,700 |
| 2015/05/27 | 1,576 | 1,586 | 1,568 | 1,571 | -5 | -0.3% | 18,200 |
| 2015/05/26 | 1,561 | 1,576 | 1,550 | 1,576 | +14 | +0.9% | 38,700 |
| 2015/05/25 | 1,570 | 1,581 | 1,557 | 1,562 | -4 | -0.3% | 24,300 |
| 2015/05/22 | 1,577 | 1,648 | 1,556 | 1,566 | -16 | -1% | 83,600 |
| 2015/05/21 | 1,597 | 1,606 | 1,582 | 1,582 | -13 | -0.8% | 19,100 |
| 2015/05/20 | 1,606 | 1,610 | 1,587 | 1,595 | -9 | -0.6% | 30,600 |
| 2015/05/19 | 1,608 | 1,620 | 1,603 | 1,604 | -1 | -0.1% | 35,300 |
| 2015/05/18 | 1,605 | 1,609 | 1,592 | 1,605 | +19 | +1.2% | 31,300 |
| 2015/05/15 | 1,576 | 1,588 | 1,571 | 1,586 | +16 | +1% | 14,300 |
| 2015/05/14 | 1,571 | 1,589 | 1,565 | 1,570 | -4 | -0.3% | 50,600 |
| 2015/05/13 | 1,566 | 1,604 | 1,555 | 1,574 | -72 | -4.4% | 91,900 |
| 2015/05/12 | 1,652 | 1,667 | 1,613 | 1,646 | -3 | -0.2% | 39,100 |
| 2015/05/11 | 1,631 | 1,655 | 1,623 | 1,649 | +36 | +2.2% | 31,200 |
| 2015/05/08 | 1,613 | 1,623 | 1,610 | 1,613 | -5 | -0.3% | 9,100 |
| 2015/05/07 | 1,609 | 1,618 | 1,602 | 1,618 | +4 | +0.2% | 22,800 |
| 2015/05/01 | 1,627 | 1,638 | 1,604 | 1,614 | -3 | -0.2% | 35,500 |
| 2015/04/30 | 1,659 | 1,666 | 1,611 | 1,617 | -43 | -2.6% | 47,300 |
| 2015/04/28 | 1,660 | 1,669 | 1,647 | 1,660 | +12 | +0.7% | 33,300 |
| 2015/04/27 | 1,660 | 1,675 | 1,643 | 1,648 | -3 | -0.2% | 34,800 |
| 2015/04/24 | 1,660 | 1,672 | 1,625 | 1,651 | -23 | -1.4% | 76,600 |
| 2015/04/23 | 1,650 | 1,675 | 1,644 | 1,674 | +37 | +2.3% | 98,200 |
| 2015/04/22 | 1,620 | 1,643 | 1,620 | 1,637 | +22 | +1.4% | 41,000 |
| 2015/04/21 | 1,586 | 1,620 | 1,586 | 1,615 | +29 | +1.8% | 56,400 |
| 2015/04/20 | 1,573 | 1,609 | 1,561 | 1,586 | -23 | -1.4% | 34,900 |
| 2015/04/17 | 1,585 | 1,614 | 1,575 | 1,609 | +24 | +1.5% | 36,600 |
| 2015/04/16 | 1,612 | 1,629 | 1,579 | 1,585 | -45 | -2.8% | 59,700 |
| 2015/04/15 | 1,644 | 1,651 | 1,609 | 1,630 | -8 | -0.5% | 78,200 |
| 2015/04/14 | 1,600 | 1,638 | 1,600 | 1,638 | +51 | +3.2% | 133,600 |
| 2015/04/13 | 1,560 | 1,592 | 1,560 | 1,587 | +31 | +2% | 60,800 |
| 2015/04/10 | 1,530 | 1,560 | 1,522 | 1,556 | +29 | +1.9% | 91,300 |
| 2015/04/09 | 1,512 | 1,529 | 1,512 | 1,527 | +16 | +1.1% | 39,000 |
| 2015/04/08 | 1,505 | 1,531 | 1,505 | 1,511 | +18 | +1.2% | 57,500 |
| 2015/04/07 | 1,520 | 1,540 | 1,493 | 1,493 | -19 | -1.3% | 69,800 |
| 2015/04/06 | 1,486 | 1,512 | 1,475 | 1,512 | +29 | +2% | 76,900 |
| 2015/04/03 | 1,450 | 1,483 | 1,446 | 1,483 | +42 | +2.9% | 63,200 |
| 2015/04/02 | 1,436 | 1,456 | 1,436 | 1,441 | -5 | -0.3% | 27,000 |
2501～
2550
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
