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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,600 | 3,625 | 3,590 | 3,620 | +45 | +1.3% | 31,000 |
| 2024/01/26 | 3,600 | 3,675 | 3,575 | 3,575 | -5 | -0.1% | 37,000 |
| 2024/01/25 | 3,565 | 3,610 | 3,545 | 3,580 | +10 | +0.3% | 28,500 |
| 2024/01/24 | 3,450 | 3,585 | 3,450 | 3,570 | +120 | +3.5% | 65,100 |
| 2024/01/23 | 3,470 | 3,495 | 3,440 | 3,450 | -20 | -0.6% | 31,100 |
| 2024/01/22 | 3,485 | 3,530 | 3,460 | 3,470 | -15 | -0.4% | 27,000 |
| 2024/01/19 | 3,485 | 3,510 | 3,450 | 3,485 | +20 | +0.6% | 36,500 |
| 2024/01/18 | 3,390 | 3,465 | 3,390 | 3,465 | +85 | +2.5% | 58,700 |
| 2024/01/17 | 3,405 | 3,435 | 3,380 | 3,380 | +30 | +0.9% | 33,400 |
| 2024/01/16 | 3,405 | 3,410 | 3,345 | 3,350 | -55 | -1.6% | 22,000 |
| 2024/01/15 | 3,390 | 3,450 | 3,385 | 3,405 | +20 | +0.6% | 45,900 |
| 2024/01/12 | 3,345 | 3,390 | 3,300 | 3,385 | +50 | +1.5% | 53,500 |
| 2024/01/11 | 3,365 | 3,385 | 3,335 | 3,335 | -20 | -0.6% | 27,300 |
| 2024/01/10 | 3,305 | 3,370 | 3,305 | 3,355 | +55 | +1.7% | 40,100 |
| 2024/01/09 | 3,310 | 3,370 | 3,300 | 3,300 | +20 | +0.6% | 39,200 |
| 2024/01/05 | 3,275 | 3,315 | 3,270 | 3,280 | +25 | +0.8% | 41,800 |
| 2024/01/04 | 3,295 | 3,300 | 3,225 | 3,255 | -15 | -0.5% | 59,200 |
| 2023/12/29 | 3,260 | 3,300 | 3,260 | 3,270 | +10 | +0.3% | 28,100 |
| 2023/12/28 | 3,210 | 3,280 | 3,210 | 3,260 | -140 | -4.1% | 79,600 |
| 2023/12/27 | 3,435 | 3,440 | 3,365 | 3,400 | -35 | -1% | 124,400 |
| 2023/12/26 | 3,445 | 3,455 | 3,425 | 3,435 | -10 | -0.3% | 50,300 |
| 2023/12/25 | 3,460 | 3,460 | 3,415 | 3,445 | +5 | +0.1% | 37,300 |
| 2023/12/22 | 3,430 | 3,440 | 3,405 | 3,440 | +30 | +0.9% | 41,300 |
| 2023/12/21 | 3,400 | 3,415 | 3,380 | 3,410 | -5 | -0.1% | 25,300 |
| 2023/12/20 | 3,440 | 3,450 | 3,410 | 3,415 | +15 | +0.4% | 26,700 |
| 2023/12/19 | 3,400 | 3,430 | 3,370 | 3,400 | ±0 | ±0% | 22,400 |
| 2023/12/18 | 3,400 | 3,435 | 3,330 | 3,400 | +15 | +0.4% | 38,500 |
| 2023/12/15 | 3,380 | 3,420 | 3,380 | 3,385 | +5 | +0.1% | 57,900 |
| 2023/12/14 | 3,500 | 3,500 | 3,360 | 3,380 | -105 | -3% | 63,000 |
| 2023/12/13 | 3,475 | 3,505 | 3,450 | 3,485 | +60 | +1.8% | 60,800 |
| 2023/12/12 | 3,405 | 3,435 | 3,405 | 3,425 | +20 | +0.6% | 19,200 |
| 2023/12/11 | 3,410 | 3,425 | 3,385 | 3,405 | +35 | +1% | 30,200 |
| 2023/12/08 | 3,480 | 3,480 | 3,350 | 3,370 | -130 | -3.7% | 68,900 |
| 2023/12/07 | 3,490 | 3,500 | 3,455 | 3,500 | -10 | -0.3% | 27,400 |
| 2023/12/06 | 3,415 | 3,510 | 3,415 | 3,510 | +110 | +3.2% | 45,600 |
| 2023/12/05 | 3,435 | 3,460 | 3,400 | 3,400 | -25 | -0.7% | 23,300 |
| 2023/12/04 | 3,430 | 3,440 | 3,380 | 3,425 | +15 | +0.4% | 39,100 |
| 2023/12/01 | 3,430 | 3,455 | 3,390 | 3,410 | +15 | +0.4% | 29,500 |
| 2023/11/30 | 3,330 | 3,410 | 3,330 | 3,395 | +65 | +2% | 27,700 |
| 2023/11/29 | 3,290 | 3,335 | 3,290 | 3,330 | +20 | +0.6% | 23,500 |
| 2023/11/28 | 3,350 | 3,360 | 3,300 | 3,310 | -40 | -1.2% | 25,600 |
| 2023/11/27 | 3,290 | 3,370 | 3,290 | 3,350 | +75 | +2.3% | 49,700 |
| 2023/11/24 | 3,280 | 3,280 | 3,255 | 3,275 | +10 | +0.3% | 24,700 |
| 2023/11/22 | 3,225 | 3,270 | 3,225 | 3,265 | +5 | +0.2% | 21,600 |
| 2023/11/21 | 3,230 | 3,260 | 3,215 | 3,260 | +40 | +1.2% | 19,800 |
| 2023/11/20 | 3,270 | 3,285 | 3,210 | 3,220 | -40 | -1.2% | 32,200 |
| 2023/11/17 | 3,225 | 3,260 | 3,190 | 3,260 | +30 | +0.9% | 32,700 |
| 2023/11/16 | 3,245 | 3,250 | 3,230 | 3,230 | ±0 | ±0% | 15,900 |
| 2023/11/15 | 3,285 | 3,295 | 3,220 | 3,230 | -30 | -0.9% | 28,600 |
| 2023/11/14 | 3,310 | 3,310 | 3,200 | 3,260 | -50 | -1.5% | 66,700 |
351～
400
件表示中 / 3734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% | 19.30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
