ニップンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,419 | 2,444 | 2,405 | 2,416 | +6 | +0.2% | 150,900 |
| 2024/05/09 | 2,406 | 2,414 | 2,389 | 2,410 | +20 | +0.8% | 119,700 |
| 2024/05/08 | 2,399 | 2,400 | 2,375 | 2,390 | -7 | -0.3% | 112,900 |
| 2024/05/07 | 2,430 | 2,432 | 2,396 | 2,397 | -35 | -1.4% | 101,800 |
| 2024/05/02 | 2,416 | 2,436 | 2,402 | 2,432 | +19 | +0.8% | 92,300 |
| 2024/05/01 | 2,435 | 2,435 | 2,405 | 2,413 | -22 | -0.9% | 101,500 |
| 2024/04/30 | 2,425 | 2,437 | 2,393 | 2,435 | +24 | +1% | 178,400 |
| 2024/04/26 | 2,396 | 2,415 | 2,354 | 2,411 | +5 | +0.2% | 252,900 |
| 2024/04/25 | 2,417 | 2,419 | 2,399 | 2,406 | -12 | -0.5% | 109,600 |
| 2024/04/24 | 2,424 | 2,433 | 2,406 | 2,418 | +2 | +0.1% | 200,300 |
| 2024/04/23 | 2,394 | 2,419 | 2,381 | 2,416 | +31 | +1.3% | 127,500 |
| 2024/04/22 | 2,399 | 2,426 | 2,370 | 2,385 | ±0 | ±0% | 558,100 |
| 2024/04/19 | 2,429 | 2,435 | 2,371 | 2,385 | -41 | -1.7% | 164,800 |
| 2024/04/18 | 2,418 | 2,452 | 2,404 | 2,426 | +16 | +0.7% | 174,800 |
| 2024/04/17 | 2,420 | 2,424 | 2,394 | 2,410 | +7 | +0.3% | 163,800 |
| 2024/04/16 | 2,423 | 2,430 | 2,377 | 2,403 | -40 | -1.6% | 207,100 |
| 2024/04/15 | 2,448 | 2,461 | 2,426 | 2,443 | -48 | -1.9% | 239,000 |
| 2024/04/12 | 2,430 | 2,491 | 2,417 | 2,491 | +68 | +2.8% | 367,000 |
| 2024/04/11 | 2,390 | 2,425 | 2,383 | 2,423 | +21 | +0.9% | 175,700 |
| 2024/04/10 | 2,408 | 2,423 | 2,402 | 2,402 | -5 | -0.2% | 141,900 |
| 2024/04/09 | 2,422 | 2,424 | 2,393 | 2,407 | -3 | -0.1% | 163,300 |
| 2024/04/08 | 2,380 | 2,421 | 2,377 | 2,410 | +33 | +1.4% | 289,000 |
| 2024/04/05 | 2,348 | 2,382 | 2,336 | 2,377 | +5 | +0.2% | 154,100 |
| 2024/04/04 | 2,369 | 2,378 | 2,347 | 2,372 | +10 | +0.4% | 183,900 |
| 2024/04/03 | 2,338 | 2,374 | 2,315 | 2,362 | +12 | +0.5% | 166,900 |
| 2024/04/02 | 2,395 | 2,395 | 2,339 | 2,350 | -50 | -2.1% | 193,500 |
| 2024/04/01 | 2,400 | 2,409 | 2,387 | 2,400 | +28 | +1.2% | 213,400 |
| 2024/03/29 | 2,350 | 2,377 | 2,341 | 2,372 | +52 | +2.2% | 207,700 |
| 2024/03/28 | 2,366 | 2,375 | 2,319 | 2,320 | -90 | -3.7% | 259,300 |
| 2024/03/27 | 2,420 | 2,432 | 2,402 | 2,410 | +6 | +0.2% | 315,900 |
| 2024/03/26 | 2,415 | 2,416 | 2,390 | 2,404 | -4 | -0.2% | 188,800 |
| 2024/03/25 | 2,428 | 2,432 | 2,405 | 2,408 | ±0 | ±0% | 268,400 |
| 2024/03/22 | 2,404 | 2,417 | 2,394 | 2,408 | ±0 | ±0% | 173,600 |
| 2024/03/21 | 2,410 | 2,423 | 2,402 | 2,408 | -14 | -0.6% | 226,400 |
| 2024/03/19 | 2,390 | 2,422 | 2,387 | 2,422 | +28 | +1.2% | 151,600 |
| 2024/03/18 | 2,424 | 2,428 | 2,387 | 2,394 | -6 | -0.3% | 186,700 |
| 2024/03/15 | 2,381 | 2,413 | 2,380 | 2,400 | +1 | ±0% | 279,300 |
| 2024/03/14 | 2,324 | 2,406 | 2,321 | 2,399 | +75 | +3.2% | 300,700 |
| 2024/03/13 | 2,323 | 2,325 | 2,305 | 2,324 | +8 | +0.3% | 125,900 |
| 2024/03/12 | 2,331 | 2,334 | 2,298 | 2,316 | -26 | -1.1% | 151,300 |
| 2024/03/11 | 2,350 | 2,377 | 2,321 | 2,342 | ±0 | ±0% | 232,900 |
| 2024/03/08 | 2,319 | 2,350 | 2,310 | 2,342 | -2 | -0.1% | 233,100 |
| 2024/03/07 | 2,338 | 2,368 | 2,331 | 2,344 | +9 | +0.4% | 216,000 |
| 2024/03/06 | 2,330 | 2,353 | 2,329 | 2,335 | -7 | -0.3% | 167,400 |
| 2024/03/05 | 2,325 | 2,348 | 2,310 | 2,342 | +6 | +0.3% | 156,900 |
| 2024/03/04 | 2,373 | 2,384 | 2,334 | 2,336 | -34 | -1.4% | 178,900 |
| 2024/03/01 | 2,381 | 2,387 | 2,357 | 2,370 | -8 | -0.3% | 110,200 |
| 2024/02/29 | 2,375 | 2,386 | 2,363 | 2,378 | +19 | +0.8% | 194,200 |
| 2024/02/28 | 2,367 | 2,382 | 2,355 | 2,359 | ±0 | ±0% | 119,300 |
| 2024/02/27 | 2,367 | 2,382 | 2,345 | 2,359 | -14 | -0.6% | 140,300 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ニップン」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 |
|---|---|---|---|---|---|---|---|---|
| ニップン | 241,600円 | +9.4% | +45.1% | 2.32% | 7.69倍 | 0.92倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 宝ＨＤ | 107,500円 | -2.8% | -41.9% | 2.51% | 13.99倍 | 0.96倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 不二製油 | 239,300円 | +6.4% | -4.7% | 2.17% | 20.57倍 | 0.89倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 雪印メグ | 259,700円 | +5.4% | +34.7% | 3.08% | 9.18倍 | 0.79倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 540,000円 | +6.7% | +7.9% | 1.89% | 24.92倍 | 1.49倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
