ニプロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,245 | 1,260.5 | 1,231 | 1,256 | +11 | +0.9% | 418,200 |
| 2024/04/25 | 1,262.5 | 1,266 | 1,244 | 1,245 | -17.5 | -1.4% | 349,400 |
| 2024/04/24 | 1,260 | 1,265.5 | 1,252.5 | 1,262.5 | +5.5 | +0.4% | 435,100 |
| 2024/04/23 | 1,268 | 1,269 | 1,250.5 | 1,257 | -1 | -0.1% | 362,500 |
| 2024/04/22 | 1,248.5 | 1,259 | 1,239 | 1,258 | +23.5 | +1.9% | 366,300 |
| 2024/04/19 | 1,230.5 | 1,238 | 1,213 | 1,234.5 | -10 | -0.8% | 543,400 |
| 2024/04/18 | 1,232.5 | 1,252 | 1,226.5 | 1,244.5 | +11.5 | +0.9% | 514,200 |
| 2024/04/17 | 1,259 | 1,260 | 1,231.5 | 1,233 | -25.5 | -2% | 571,200 |
| 2024/04/16 | 1,289 | 1,291 | 1,256 | 1,258.5 | -36.5 | -2.8% | 809,200 |
| 2024/04/15 | 1,280 | 1,302.5 | 1,276 | 1,295 | +19 | +1.5% | 978,200 |
| 2024/04/12 | 1,270 | 1,277 | 1,257.5 | 1,276 | +12.5 | +1% | 482,600 |
| 2024/04/11 | 1,251 | 1,270 | 1,244 | 1,263.5 | +1.5 | +0.1% | 448,000 |
| 2024/04/10 | 1,261.5 | 1,273 | 1,251 | 1,262 | +3.5 | +0.3% | 419,100 |
| 2024/04/09 | 1,272.5 | 1,276.5 | 1,255 | 1,258.5 | -14.5 | -1.1% | 400,500 |
| 2024/04/08 | 1,265 | 1,279 | 1,261 | 1,273 | +11 | +0.9% | 552,300 |
| 2024/04/05 | 1,254 | 1,268.5 | 1,241.5 | 1,262 | -5.5 | -0.4% | 591,200 |
| 2024/04/04 | 1,268 | 1,276 | 1,257 | 1,267.5 | +7.5 | +0.6% | 606,800 |
| 2024/04/03 | 1,258 | 1,278 | 1,250.5 | 1,260 | -9.5 | -0.7% | 862,000 |
| 2024/04/02 | 1,253.5 | 1,282.5 | 1,242 | 1,269.5 | +46 | +3.8% | 1,398,000 |
| 2024/04/01 | 1,241 | 1,241 | 1,212.5 | 1,223.5 | -2 | -0.2% | 521,800 |
| 2024/03/29 | 1,201 | 1,230.5 | 1,198 | 1,225.5 | +26.5 | +2.2% | 458,100 |
| 2024/03/28 | 1,218 | 1,218 | 1,195 | 1,199 | -27.5 | -2.2% | 540,500 |
| 2024/03/27 | 1,220 | 1,246 | 1,212.5 | 1,226.5 | +18.5 | +1.5% | 914,500 |
| 2024/03/26 | 1,196 | 1,211 | 1,189.5 | 1,208 | +10 | +0.8% | 455,200 |
| 2024/03/25 | 1,223 | 1,223.5 | 1,198 | 1,198 | -26 | -2.1% | 570,500 |
| 2024/03/22 | 1,212 | 1,224 | 1,206.5 | 1,224 | +16 | +1.3% | 355,700 |
| 2024/03/21 | 1,218 | 1,220.5 | 1,202 | 1,208 | -0.5 | ±0% | 472,000 |
| 2024/03/19 | 1,196 | 1,215 | 1,194 | 1,208.5 | +8.5 | +0.7% | 373,000 |
| 2024/03/18 | 1,190 | 1,205 | 1,189 | 1,200 | +10.5 | +0.9% | 339,700 |
| 2024/03/15 | 1,201 | 1,204.5 | 1,186.5 | 1,189.5 | -9.5 | -0.8% | 518,900 |
| 2024/03/14 | 1,196 | 1,202 | 1,187.5 | 1,199 | +6.5 | +0.5% | 313,100 |
| 2024/03/13 | 1,200 | 1,204.5 | 1,189.5 | 1,192.5 | -2.5 | -0.2% | 293,400 |
| 2024/03/12 | 1,188 | 1,196.5 | 1,179.5 | 1,195 | +7.5 | +0.6% | 412,200 |
| 2024/03/11 | 1,223.5 | 1,226.5 | 1,175.5 | 1,187.5 | -43 | -3.5% | 659,800 |
| 2024/03/08 | 1,220 | 1,237.5 | 1,218.5 | 1,230.5 | +3 | +0.2% | 531,300 |
| 2024/03/07 | 1,246 | 1,251.5 | 1,226 | 1,227.5 | -22.5 | -1.8% | 429,200 |
| 2024/03/06 | 1,235.5 | 1,263 | 1,231.5 | 1,250 | +23 | +1.9% | 656,100 |
| 2024/03/05 | 1,217.5 | 1,236.5 | 1,217 | 1,227 | +12.5 | +1% | 416,500 |
| 2024/03/04 | 1,233 | 1,233 | 1,209 | 1,214.5 | -14.5 | -1.2% | 524,000 |
| 2024/03/01 | 1,235 | 1,242 | 1,222 | 1,229 | -10 | -0.8% | 507,100 |
| 2024/02/29 | 1,260 | 1,260 | 1,232 | 1,239 | -21 | -1.7% | 494,000 |
| 2024/02/28 | 1,264 | 1,264 | 1,254 | 1,260 | -6.5 | -0.5% | 489,900 |
| 2024/02/27 | 1,260 | 1,277.5 | 1,251 | 1,266.5 | +2.5 | +0.2% | 589,100 |
| 2024/02/26 | 1,270 | 1,270 | 1,250 | 1,264 | ±0 | ±0% | 564,200 |
| 2024/02/22 | 1,259 | 1,274.5 | 1,256.5 | 1,264 | +1.5 | +0.1% | 549,300 |
| 2024/02/21 | 1,286 | 1,289 | 1,255.5 | 1,262.5 | -12.5 | -1% | 558,500 |
| 2024/02/20 | 1,269 | 1,279 | 1,254.5 | 1,275 | +9.5 | +0.8% | 897,200 |
| 2024/02/19 | 1,245 | 1,266.5 | 1,235 | 1,265.5 | +57 | +4.7% | 1,560,900 |
| 2024/02/16 | 1,179.5 | 1,212 | 1,173 | 1,208.5 | +34.5 | +2.9% | 658,700 |
| 2024/02/15 | 1,212.5 | 1,222 | 1,172 | 1,174 | -24.5 | -2% | 824,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ニプロ」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 |
|---|---|---|---|---|---|---|---|---|
| ニプロ | 125,600円 | +9.9% | +34.6% | 1.99% | 18.29倍 | 0.86倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 103,400円 | +2.9% | -2.0% | 3.87% | 12.01倍 | 1.07倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 236,200円 | +24.7% | -24.1% | 2.20% | 22.43倍 | 1.77倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| トプコン | 182,400円 | -0.3% | -38.3% | 2.30% | 64.04倍 | 1.86倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| マニー | 182,600円 | +12.3% | +3.2% | 2.14% | 30.48倍 | 3.49倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
