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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,421 | 1,450 | 1,386 | 1,411 | -70 | -4.7% | 121,200 |
| 2014/11/11 | 1,483 | 1,483 | 1,456 | 1,481 | +28 | +1.9% | 47,000 |
| 2014/11/10 | 1,480 | 1,490 | 1,451 | 1,453 | -27 | -1.8% | 47,400 |
| 2014/11/07 | 1,481 | 1,496 | 1,466 | 1,480 | +20 | +1.4% | 29,600 |
| 2014/11/06 | 1,440 | 1,500 | 1,438 | 1,460 | +27 | +1.9% | 98,900 |
| 2014/11/05 | 1,417 | 1,437 | 1,407 | 1,433 | +11 | +0.8% | 33,600 |
| 2014/11/04 | 1,462 | 1,462 | 1,417 | 1,422 | +20 | +1.4% | 83,400 |
| 2014/10/31 | 1,364 | 1,410 | 1,353 | 1,402 | +41 | +3% | 60,400 |
| 2014/10/30 | 1,384 | 1,386 | 1,351 | 1,361 | -25 | -1.8% | 35,300 |
| 2014/10/29 | 1,397 | 1,410 | 1,376 | 1,386 | +4 | +0.3% | 39,100 |
| 2014/10/28 | 1,391 | 1,398 | 1,380 | 1,382 | -18 | -1.3% | 25,700 |
| 2014/10/27 | 1,410 | 1,410 | 1,398 | 1,400 | -3 | -0.2% | 14,900 |
| 2014/10/24 | 1,435 | 1,435 | 1,395 | 1,403 | -12 | -0.8% | 27,900 |
| 2014/10/23 | 1,410 | 1,429 | 1,388 | 1,415 | +6 | +0.4% | 34,300 |
| 2014/10/22 | 1,409 | 1,416 | 1,394 | 1,409 | +27 | +2% | 24,800 |
| 2014/10/21 | 1,420 | 1,423 | 1,381 | 1,382 | -28 | -2% | 27,500 |
| 2014/10/20 | 1,399 | 1,420 | 1,361 | 1,410 | +75 | +5.6% | 47,700 |
| 2014/10/17 | 1,355 | 1,372 | 1,320 | 1,335 | -11 | -0.8% | 53,200 |
| 2014/10/16 | 1,340 | 1,377 | 1,340 | 1,346 | -57 | -4.1% | 69,800 |
| 2014/10/15 | 1,400 | 1,405 | 1,373 | 1,403 | +17 | +1.2% | 51,200 |
| 2014/10/14 | 1,380 | 1,406 | 1,363 | 1,386 | -55 | -3.8% | 80,200 |
| 2014/10/10 | 1,432 | 1,449 | 1,410 | 1,441 | -38 | -2.6% | 79,200 |
| 2014/10/09 | 1,529 | 1,549 | 1,471 | 1,479 | -51 | -3.3% | 38,800 |
| 2014/10/08 | 1,495 | 1,538 | 1,487 | 1,530 | -25 | -1.6% | 45,500 |
| 2014/10/07 | 1,540 | 1,578 | 1,534 | 1,555 | +5 | +0.3% | 49,700 |
| 2014/10/06 | 1,499 | 1,558 | 1,490 | 1,550 | +88 | +6% | 68,300 |
| 2014/10/03 | 1,444 | 1,481 | 1,442 | 1,462 | +8 | +0.6% | 51,500 |
| 2014/10/02 | 1,485 | 1,498 | 1,449 | 1,454 | -76 | -5% | 86,700 |
| 2014/10/01 | 1,558 | 1,570 | 1,526 | 1,530 | -18 | -1.2% | 52,400 |
| 2014/09/30 | 1,580 | 1,580 | 1,530 | 1,548 | +2 | +0.1% | 40,200 |
| 2014/09/29 | 1,569 | 1,585 | 1,519 | 1,546 | +17 | +1.1% | 52,600 |
| 2014/09/26 | 1,505 | 1,576 | 1,501 | 1,529 | -124 | -7.5% | 82,500 |
| 2014/09/25 | 1,635 | 1,670 | 1,635 | 1,653 | -7 | -0.4% | 53,000 |
| 2014/09/24 | 1,651 | 1,670 | 1,630 | 1,660 | -6 | -0.4% | 71,000 |
| 2014/09/22 | 1,620 | 1,691 | 1,601 | 1,666 | +63 | +3.9% | 131,400 |
| 2014/09/19 | 1,630 | 1,633 | 1,602 | 1,603 | -7 | -0.4% | 48,400 |
| 2014/09/18 | 1,627 | 1,637 | 1,601 | 1,610 | +9 | +0.6% | 57,400 |
| 2014/09/17 | 1,610 | 1,620 | 1,600 | 1,601 | -21 | -1.3% | 28,500 |
| 2014/09/16 | 1,574 | 1,629 | 1,567 | 1,622 | +59 | +3.8% | 60,000 |
| 2014/09/12 | 1,562 | 1,587 | 1,555 | 1,563 | +4 | +0.3% | 29,000 |
| 2014/09/11 | 1,549 | 1,576 | 1,546 | 1,559 | +19 | +1.2% | 21,600 |
| 2014/09/10 | 1,511 | 1,540 | 1,511 | 1,540 | +14 | +0.9% | 28,500 |
| 2014/09/09 | 1,540 | 1,548 | 1,523 | 1,526 | -16 | -1% | 19,500 |
| 2014/09/08 | 1,539 | 1,547 | 1,520 | 1,542 | +2 | +0.1% | 51,400 |
| 2014/09/05 | 1,568 | 1,583 | 1,536 | 1,540 | -30 | -1.9% | 57,800 |
| 2014/09/04 | 1,572 | 1,574 | 1,560 | 1,570 | +10 | +0.6% | 29,500 |
| 2014/09/03 | 1,595 | 1,595 | 1,560 | 1,560 | -20 | -1.3% | 41,700 |
| 2014/09/02 | 1,546 | 1,593 | 1,546 | 1,580 | +35 | +2.3% | 34,200 |
| 2014/09/01 | 1,540 | 1,567 | 1,530 | 1,545 | +8 | +0.5% | 26,500 |
| 2014/08/29 | 1,529 | 1,545 | 1,520 | 1,537 | +11 | +0.7% | 22,600 |
2601～
2650
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
