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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 3,895 | 3,895 | 3,715 | 3,720 | -110 | -2.9% | 76,700 |
| 2024/03/29 | 3,760 | 3,830 | 3,750 | 3,830 | +125 | +3.4% | 28,100 |
| 2024/03/28 | 3,665 | 3,760 | 3,665 | 3,705 | +70 | +1.9% | 34,000 |
| 2024/03/27 | 3,640 | 3,660 | 3,630 | 3,635 | -10 | -0.3% | 15,800 |
| 2024/03/26 | 3,605 | 3,645 | 3,600 | 3,645 | +40 | +1.1% | 8,700 |
| 2024/03/25 | 3,565 | 3,640 | 3,565 | 3,605 | +40 | +1.1% | 19,300 |
| 2024/03/22 | 3,600 | 3,610 | 3,540 | 3,565 | -15 | -0.4% | 13,500 |
| 2024/03/21 | 3,550 | 3,580 | 3,535 | 3,580 | +60 | +1.7% | 18,400 |
| 2024/03/19 | 3,520 | 3,530 | 3,485 | 3,520 | ±0 | ±0% | 11,800 |
| 2024/03/18 | 3,515 | 3,530 | 3,490 | 3,520 | +10 | +0.3% | 13,800 |
| 2024/03/15 | 3,535 | 3,535 | 3,500 | 3,510 | -10 | -0.3% | 6,300 |
| 2024/03/14 | 3,495 | 3,520 | 3,480 | 3,520 | +25 | +0.7% | 6,000 |
| 2024/03/13 | 3,505 | 3,540 | 3,475 | 3,495 | +35 | +1% | 10,700 |
| 2024/03/12 | 3,495 | 3,495 | 3,425 | 3,460 | -55 | -1.6% | 24,200 |
| 2024/03/11 | 3,530 | 3,555 | 3,480 | 3,515 | -60 | -1.7% | 27,500 |
| 2024/03/08 | 3,540 | 3,575 | 3,535 | 3,575 | +55 | +1.6% | 13,600 |
| 2024/03/07 | 3,610 | 3,650 | 3,515 | 3,520 | -85 | -2.4% | 38,500 |
| 2024/03/06 | 3,630 | 3,645 | 3,585 | 3,605 | -25 | -0.7% | 12,400 |
| 2024/03/05 | 3,680 | 3,690 | 3,630 | 3,630 | -50 | -1.4% | 9,700 |
| 2024/03/04 | 3,740 | 3,760 | 3,680 | 3,680 | -40 | -1.1% | 20,200 |
| 2024/03/01 | 3,750 | 3,760 | 3,695 | 3,720 | -35 | -0.9% | 18,700 |
| 2024/02/29 | 3,675 | 3,770 | 3,655 | 3,755 | +105 | +2.9% | 35,200 |
| 2024/02/28 | 3,610 | 3,715 | 3,610 | 3,650 | +60 | +1.7% | 27,600 |
| 2024/02/27 | 3,615 | 3,645 | 3,585 | 3,590 | -25 | -0.7% | 13,500 |
| 2024/02/26 | 3,615 | 3,655 | 3,595 | 3,615 | +45 | +1.3% | 32,500 |
| 2024/02/22 | 3,585 | 3,590 | 3,550 | 3,570 | -10 | -0.3% | 8,900 |
| 2024/02/21 | 3,540 | 3,595 | 3,540 | 3,580 | +40 | +1.1% | 11,000 |
| 2024/02/20 | 3,580 | 3,635 | 3,535 | 3,540 | -30 | -0.8% | 28,900 |
| 2024/02/19 | 3,485 | 3,570 | 3,480 | 3,570 | +85 | +2.4% | 65,300 |
| 2024/02/16 | 3,505 | 3,520 | 3,455 | 3,485 | -25 | -0.7% | 41,500 |
| 2024/02/15 | 3,665 | 3,675 | 3,500 | 3,510 | -155 | -4.2% | 63,100 |
| 2024/02/14 | 3,650 | 3,665 | 3,610 | 3,665 | +10 | +0.3% | 30,900 |
| 2024/02/13 | 3,610 | 3,655 | 3,565 | 3,655 | +80 | +2.2% | 30,600 |
| 2024/02/09 | 3,605 | 3,610 | 3,560 | 3,575 | -40 | -1.1% | 21,600 |
| 2024/02/08 | 3,655 | 3,665 | 3,585 | 3,615 | -35 | -1% | 19,100 |
| 2024/02/07 | 3,615 | 3,720 | 3,615 | 3,650 | +45 | +1.2% | 62,400 |
| 2024/02/06 | 3,590 | 3,615 | 3,580 | 3,605 | +30 | +0.8% | 26,100 |
| 2024/02/05 | 3,550 | 3,585 | 3,550 | 3,575 | +70 | +2% | 20,400 |
| 2024/02/02 | 3,550 | 3,550 | 3,505 | 3,505 | -45 | -1.3% | 15,900 |
| 2024/02/01 | 3,575 | 3,580 | 3,550 | 3,550 | -30 | -0.8% | 7,900 |
| 2024/01/31 | 3,540 | 3,580 | 3,540 | 3,580 | +50 | +1.4% | 14,600 |
| 2024/01/30 | 3,630 | 3,630 | 3,530 | 3,530 | -90 | -2.5% | 30,500 |
| 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 |
351～
400
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 | 369,000円 | +3.1% | -17.2% | 4.44% | 9.74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 | 515,000円 | -0.1% | -28.3% | 2.33% | 20.52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 | 200,900円 | -0.5% | +172.2% | 3.98% | 12.37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 | 193,600円 | -1.5% | +3.0% | 3.41% | 9.76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 | 188,600円 | -1.9% | +9.4% | 4.51% | 8.69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
