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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 3,445 | 3,450 | 3,435 | 3,435 | -10 | -0.3% | 3,400 |
| 2024/08/21 | 3,430 | 3,445 | 3,415 | 3,445 | -20 | -0.6% | 8,900 |
| 2024/08/20 | 3,500 | 3,540 | 3,445 | 3,465 | +10 | +0.3% | 6,400 |
| 2024/08/19 | 3,480 | 3,545 | 3,440 | 3,455 | -25 | -0.7% | 19,200 |
| 2024/08/16 | 3,490 | 3,490 | 3,440 | 3,480 | +70 | +2.1% | 14,500 |
| 2024/08/15 | 3,405 | 3,480 | 3,405 | 3,410 | +30 | +0.9% | 12,800 |
| 2024/08/14 | 3,440 | 3,440 | 3,380 | 3,380 | -10 | -0.3% | 9,800 |
| 2024/08/13 | 3,315 | 3,415 | 3,315 | 3,390 | +115 | +3.5% | 25,400 |
| 2024/08/09 | 3,335 | 3,335 | 3,220 | 3,275 | +80 | +2.5% | 23,500 |
| 2024/08/08 | 3,240 | 3,280 | 3,190 | 3,195 | -40 | -1.2% | 18,500 |
| 2024/08/07 | 3,155 | 3,280 | 3,135 | 3,235 | +20 | +0.6% | 28,800 |
| 2024/08/06 | 3,050 | 3,280 | 3,050 | 3,215 | +205 | +6.8% | 35,700 |
| 2024/08/05 | 3,235 | 3,255 | 2,944 | 3,010 | -485 | -13.9% | 81,500 |
| 2024/08/02 | 3,535 | 3,555 | 3,460 | 3,495 | -105 | -2.9% | 54,800 |
| 2024/08/01 | 3,825 | 3,825 | 3,575 | 3,600 | -220 | -5.8% | 32,800 |
| 2024/07/31 | 3,755 | 3,820 | 3,725 | 3,820 | +55 | +1.5% | 18,200 |
| 2024/07/30 | 3,800 | 3,805 | 3,765 | 3,765 | -35 | -0.9% | 17,600 |
| 2024/07/29 | 3,875 | 3,875 | 3,800 | 3,800 | -70 | -1.8% | 17,500 |
| 2024/07/26 | 3,815 | 3,870 | 3,815 | 3,870 | +55 | +1.4% | 13,400 |
| 2024/07/25 | 3,810 | 3,860 | 3,805 | 3,815 | -30 | -0.8% | 42,700 |
| 2024/07/24 | 3,920 | 3,960 | 3,845 | 3,845 | -65 | -1.7% | 32,000 |
| 2024/07/23 | 3,890 | 3,925 | 3,860 | 3,910 | +35 | +0.9% | 35,800 |
| 2024/07/22 | 3,840 | 3,905 | 3,840 | 3,875 | +40 | +1% | 45,800 |
| 2024/07/19 | 3,900 | 3,905 | 3,825 | 3,835 | -65 | -1.7% | 15,000 |
| 2024/07/18 | 3,895 | 3,915 | 3,880 | 3,900 | -5 | -0.1% | 15,100 |
| 2024/07/17 | 3,870 | 3,925 | 3,870 | 3,905 | +70 | +1.8% | 39,300 |
| 2024/07/16 | 3,805 | 3,845 | 3,805 | 3,835 | +40 | +1.1% | 21,900 |
| 2024/07/12 | 3,795 | 3,840 | 3,770 | 3,795 | -60 | -1.6% | 26,100 |
| 2024/07/11 | 3,815 | 3,880 | 3,815 | 3,855 | +55 | +1.4% | 32,500 |
| 2024/07/10 | 3,780 | 3,835 | 3,780 | 3,800 | +20 | +0.5% | 23,400 |
| 2024/07/09 | 3,840 | 3,840 | 3,755 | 3,780 | -20 | -0.5% | 24,400 |
| 2024/07/08 | 3,760 | 3,800 | 3,730 | 3,800 | +95 | +2.6% | 31,200 |
| 2024/07/05 | 3,735 | 3,745 | 3,705 | 3,705 | -15 | -0.4% | 15,500 |
| 2024/07/04 | 3,645 | 3,725 | 3,635 | 3,720 | +90 | +2.5% | 31,300 |
| 2024/07/03 | 3,595 | 3,635 | 3,595 | 3,630 | +35 | +1% | 12,100 |
| 2024/07/02 | 3,590 | 3,605 | 3,585 | 3,595 | ±0 | ±0% | 7,500 |
| 2024/07/01 | 3,580 | 3,620 | 3,575 | 3,595 | +10 | +0.3% | 30,800 |
| 2024/06/28 | 3,640 | 3,640 | 3,585 | 3,585 | -55 | -1.5% | 28,200 |
| 2024/06/27 | 3,655 | 3,670 | 3,640 | 3,640 | -55 | -1.5% | 27,800 |
| 2024/06/26 | 3,735 | 3,735 | 3,680 | 3,695 | +30 | +0.8% | 49,500 |
| 2024/06/25 | 3,665 | 3,700 | 3,665 | 3,665 | +10 | +0.3% | 22,400 |
| 2024/06/24 | 3,705 | 3,705 | 3,635 | 3,655 | -30 | -0.8% | 27,500 |
| 2024/06/21 | 3,760 | 3,775 | 3,685 | 3,685 | -65 | -1.7% | 22,600 |
| 2024/06/20 | 3,760 | 3,760 | 3,730 | 3,750 | +10 | +0.3% | 8,500 |
| 2024/06/19 | 3,735 | 3,765 | 3,735 | 3,740 | +15 | +0.4% | 8,500 |
| 2024/06/18 | 3,740 | 3,740 | 3,710 | 3,725 | +5 | +0.1% | 9,300 |
| 2024/06/17 | 3,760 | 3,760 | 3,685 | 3,720 | -60 | -1.6% | 25,900 |
| 2024/06/14 | 3,740 | 3,780 | 3,740 | 3,780 | +40 | +1.1% | 8,600 |
| 2024/06/13 | 3,785 | 3,785 | 3,740 | 3,740 | -40 | -1.1% | 10,900 |
| 2024/06/12 | 3,780 | 3,785 | 3,770 | 3,780 | ±0 | ±0% | 10,400 |
251～
300
件表示中 / 3774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 | 366,000円 | +3.1% | -17.2% | 4.48% | 9.66倍 | 0.86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 | 512,000円 | -0.1% | -28.3% | 2.34% | 20.49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 | 199,400円 | -0.5% | +172.2% | 4.01% | 12.34倍 | 1.01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 | 189,300円 | -1.5% | +3.0% | 3.49% | 9.54倍 | 1.05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 | 186,200円 | -1.9% | +9.4% | 4.56% | 8.58倍 | 0.69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
