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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 2,281 | 2,289 | 2,265 | 2,281 | -2 | -0.1% | 108,500 |
| 2024/05/22 | 2,290 | 2,302 | 2,278 | 2,283 | -12 | -0.5% | 142,900 |
| 2024/05/21 | 2,286 | 2,301 | 2,275 | 2,295 | +9 | +0.4% | 151,200 |
| 2024/05/20 | 2,275 | 2,289 | 2,271 | 2,286 | +18 | +0.8% | 147,200 |
| 2024/05/17 | 2,263 | 2,279 | 2,251 | 2,268 | -13 | -0.6% | 140,600 |
| 2024/05/16 | 2,291 | 2,291 | 2,245 | 2,281 | -4 | -0.2% | 385,600 |
| 2024/05/15 | 2,251 | 2,314 | 2,235 | 2,285 | -87 | -3.7% | 606,200 |
| 2024/05/14 | 2,390 | 2,406 | 2,361 | 2,372 | -18 | -0.8% | 254,100 |
| 2024/05/13 | 2,398 | 2,403 | 2,373 | 2,390 | -26 | -1.1% | 192,900 |
| 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 |
1～
50
件表示中 / 3461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 | 228,100円 | +2.9% | -3.4% | 2.89% | 7.41倍 | 0.79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 |
| 不二製油 | 235,600円 | +6.4% | -4.7% | 2.21% | 20.26倍 | 0.87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 | 257,400円 | +4.1% | +2.1% | 3.89% | 12.78倍 | 0.75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 | 522,000円 | +4.7% | +6.4% | 2.11% | 21.31倍 | 1.40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 |
| 日清オイリオ | 490,500円 | +4.2% | -0.2% | 3.67% | 10.96倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
