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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/11 | 3,760 | 3,785 | 3,750 | 3,780 | +40 | +1.1% | 11,300 |
| 2024/06/10 | 3,750 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 16,200 |
| 2024/06/07 | 3,725 | 3,765 | 3,725 | 3,750 | +20 | +0.5% | 9,600 |
| 2024/06/06 | 3,765 | 3,780 | 3,730 | 3,730 | -35 | -0.9% | 20,600 |
| 2024/06/05 | 3,825 | 3,825 | 3,765 | 3,765 | -65 | -1.7% | 18,500 |
| 2024/06/04 | 3,820 | 3,830 | 3,795 | 3,830 | +10 | +0.3% | 9,400 |
| 2024/06/03 | 3,825 | 3,835 | 3,805 | 3,820 | +10 | +0.3% | 10,500 |
| 2024/05/31 | 3,790 | 3,810 | 3,780 | 3,810 | +20 | +0.5% | 12,000 |
| 2024/05/30 | 3,780 | 3,810 | 3,745 | 3,790 | -15 | -0.4% | 14,900 |
| 2024/05/29 | 3,835 | 3,860 | 3,805 | 3,805 | -30 | -0.8% | 9,600 |
| 2024/05/28 | 3,850 | 3,860 | 3,835 | 3,835 | -10 | -0.3% | 6,400 |
| 2024/05/27 | 3,835 | 3,855 | 3,830 | 3,845 | +40 | +1.1% | 7,300 |
| 2024/05/24 | 3,815 | 3,845 | 3,795 | 3,805 | -40 | -1% | 10,200 |
| 2024/05/23 | 3,845 | 3,860 | 3,815 | 3,845 | ±0 | ±0% | 8,200 |
| 2024/05/22 | 3,890 | 3,890 | 3,845 | 3,845 | -20 | -0.5% | 6,500 |
| 2024/05/21 | 3,875 | 3,900 | 3,845 | 3,865 | -15 | -0.4% | 14,100 |
| 2024/05/20 | 3,890 | 3,905 | 3,840 | 3,880 | +10 | +0.3% | 22,500 |
| 2024/05/17 | 3,765 | 3,875 | 3,750 | 3,870 | +100 | +2.7% | 23,200 |
| 2024/05/16 | 3,805 | 3,820 | 3,770 | 3,770 | -5 | -0.1% | 10,400 |
| 2024/05/15 | 3,895 | 3,895 | 3,775 | 3,775 | -95 | -2.5% | 34,700 |
| 2024/05/14 | 3,890 | 3,895 | 3,830 | 3,870 | -20 | -0.5% | 19,900 |
| 2024/05/13 | 3,925 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 13,900 |
| 2024/05/10 | 3,930 | 3,945 | 3,870 | 3,910 | -35 | -0.9% | 18,900 |
| 2024/05/09 | 3,900 | 3,960 | 3,890 | 3,945 | +45 | +1.2% | 10,900 |
| 2024/05/08 | 3,915 | 3,930 | 3,900 | 3,900 | -5 | -0.1% | 5,400 |
| 2024/05/07 | 3,980 | 3,980 | 3,890 | 3,905 | -50 | -1.3% | 17,700 |
| 2024/05/02 | 3,935 | 3,975 | 3,925 | 3,955 | +20 | +0.5% | 8,000 |
| 2024/05/01 | 3,935 | 3,960 | 3,920 | 3,935 | -10 | -0.3% | 11,500 |
| 2024/04/30 | 3,925 | 3,945 | 3,905 | 3,945 | +85 | +2.2% | 18,400 |
| 2024/04/26 | 3,875 | 3,895 | 3,825 | 3,860 | -15 | -0.4% | 11,600 |
| 2024/04/25 | 3,895 | 3,950 | 3,870 | 3,875 | -20 | -0.5% | 22,200 |
| 2024/04/24 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 10,200 |
| 2024/04/23 | 3,895 | 3,910 | 3,820 | 3,850 | ±0 | ±0% | 12,800 |
| 2024/04/22 | 3,785 | 3,850 | 3,785 | 3,850 | +70 | +1.9% | 10,400 |
| 2024/04/19 | 3,805 | 3,805 | 3,710 | 3,780 | -20 | -0.5% | 23,400 |
| 2024/04/18 | 3,815 | 3,815 | 3,770 | 3,800 | -45 | -1.2% | 32,200 |
| 2024/04/17 | 3,890 | 3,890 | 3,820 | 3,845 | -40 | -1% | 16,200 |
| 2024/04/16 | 3,975 | 3,975 | 3,870 | 3,885 | -95 | -2.4% | 24,300 |
| 2024/04/15 | 3,975 | 3,980 | 3,900 | 3,980 | +5 | +0.1% | 13,300 |
| 2024/04/12 | 3,955 | 4,005 | 3,955 | 3,975 | +20 | +0.5% | 22,300 |
| 2024/04/11 | 3,955 | 4,010 | 3,955 | 3,955 | -20 | -0.5% | 22,800 |
| 2024/04/10 | 3,990 | 3,990 | 3,950 | 3,975 | -5 | -0.1% | 15,800 |
| 2024/04/09 | 3,925 | 4,010 | 3,915 | 3,980 | +55 | +1.4% | 37,500 |
| 2024/04/08 | 3,870 | 3,940 | 3,860 | 3,925 | +60 | +1.6% | 38,200 |
| 2024/04/05 | 3,760 | 3,865 | 3,730 | 3,865 | +75 | +2% | 29,500 |
| 2024/04/04 | 3,840 | 3,840 | 3,790 | 3,790 | ±0 | ±0% | 15,500 |
| 2024/04/03 | 3,695 | 3,820 | 3,695 | 3,790 | +80 | +2.2% | 26,300 |
| 2024/04/02 | 3,760 | 3,760 | 3,685 | 3,710 | -10 | -0.3% | 34,800 |
301～
350
件表示中 / 3776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 | 513,000円 | -0.1% | -28.3% | 2.34% | 20.44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 | 201,000円 | -0.5% | +172.2% | 3.98% | 12.38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 | 193,400円 | -1.5% | +3.0% | 3.41% | 9.75倍 | 1.08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 | 188,000円 | -1.9% | +9.4% | 4.52% | 8.66倍 | 0.70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
