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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 1,208 | 1,235.5 | 1,183 | 1,198.5 | +16.5 | +1.4% | 944,100 |
| 2024/02/13 | 1,231 | 1,232.5 | 1,177 | 1,182 | -43 | -3.5% | 930,700 |
| 2024/02/09 | 1,240 | 1,243.5 | 1,205.5 | 1,225 | -35.5 | -2.8% | 1,357,200 |
| 2024/02/08 | 1,207 | 1,274.5 | 1,187 | 1,260.5 | +59 | +4.9% | 2,510,400 |
| 2024/02/07 | 1,194 | 1,201.5 | 1,185 | 1,201.5 | +10.5 | +0.9% | 386,700 |
| 2024/02/06 | 1,195 | 1,206 | 1,182 | 1,191 | -3 | -0.3% | 462,000 |
| 2024/02/05 | 1,192.5 | 1,196 | 1,186 | 1,194 | +8.5 | +0.7% | 420,500 |
| 2024/02/02 | 1,194 | 1,198 | 1,182 | 1,185.5 | -7.5 | -0.6% | 212,300 |
| 2024/02/01 | 1,184 | 1,196 | 1,180 | 1,193 | +0.5 | ±0% | 371,300 |
| 2024/01/31 | 1,177 | 1,193 | 1,169 | 1,192.5 | +11.5 | +1% | 471,900 |
| 2024/01/30 | 1,172 | 1,185 | 1,171.5 | 1,181 | +7 | +0.6% | 531,700 |
| 2024/01/29 | 1,196.5 | 1,196.5 | 1,170.5 | 1,174 | +6 | +0.5% | 603,100 |
| 2024/01/26 | 1,191.5 | 1,194 | 1,166 | 1,168 | -30 | -2.5% | 794,300 |
| 2024/01/25 | 1,182 | 1,202 | 1,176 | 1,198 | +14 | +1.2% | 529,100 |
| 2024/01/24 | 1,198 | 1,200.5 | 1,181 | 1,184 | -22 | -1.8% | 495,400 |
| 2024/01/23 | 1,226.5 | 1,229.5 | 1,203.5 | 1,206 | -18 | -1.5% | 502,800 |
| 2024/01/22 | 1,200 | 1,224 | 1,194.5 | 1,224 | +33 | +2.8% | 687,700 |
| 2024/01/19 | 1,185 | 1,191 | 1,178.5 | 1,191 | +15.5 | +1.3% | 554,900 |
| 2024/01/18 | 1,183 | 1,185 | 1,172 | 1,175.5 | -8.5 | -0.7% | 405,200 |
| 2024/01/17 | 1,186.5 | 1,202.5 | 1,181.5 | 1,184 | +4.5 | +0.4% | 733,600 |
| 2024/01/16 | 1,194 | 1,204 | 1,177 | 1,179.5 | -13 | -1.1% | 603,800 |
| 2024/01/15 | 1,192 | 1,197.5 | 1,186 | 1,192.5 | +2 | +0.2% | 469,400 |
| 2024/01/12 | 1,180 | 1,192 | 1,173.5 | 1,190.5 | +24 | +2.1% | 910,400 |
| 2024/01/11 | 1,160 | 1,176.5 | 1,154.5 | 1,166.5 | +13.5 | +1.2% | 644,500 |
| 2024/01/10 | 1,140.5 | 1,157 | 1,135 | 1,153 | +16.5 | +1.5% | 565,200 |
| 2024/01/09 | 1,114 | 1,137.5 | 1,113 | 1,136.5 | +25 | +2.2% | 573,400 |
| 2024/01/05 | 1,121.5 | 1,129 | 1,110.5 | 1,111.5 | -9 | -0.8% | 414,900 |
| 2024/01/04 | 1,105 | 1,120.5 | 1,094 | 1,120.5 | +13.5 | +1.2% | 394,100 |
| 2023/12/29 | 1,105 | 1,111.5 | 1,099 | 1,107 | +2 | +0.2% | 290,500 |
| 2023/12/28 | 1,100 | 1,106.5 | 1,095 | 1,105 | +5 | +0.5% | 220,800 |
| 2023/12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +9.5 | +0.9% | 444,800 |
| 2023/12/26 | 1,095 | 1,097.5 | 1,084.5 | 1,090.5 | -3.5 | -0.3% | 364,800 |
| 2023/12/25 | 1,104 | 1,104 | 1,090.5 | 1,094 | +5.5 | +0.5% | 293,900 |
| 2023/12/22 | 1,082 | 1,092 | 1,081.5 | 1,088.5 | +7 | +0.6% | 333,400 |
| 2023/12/21 | 1,090.5 | 1,094.5 | 1,080 | 1,081.5 | -16 | -1.5% | 372,000 |
| 2023/12/20 | 1,109.5 | 1,109.5 | 1,096.5 | 1,097.5 | -7 | -0.6% | 553,000 |
| 2023/12/19 | 1,119.5 | 1,119.5 | 1,098 | 1,104.5 | -11 | -1% | 375,400 |
| 2023/12/18 | 1,135 | 1,137 | 1,110 | 1,115.5 | -19 | -1.7% | 413,300 |
| 2023/12/15 | 1,127 | 1,135 | 1,115.5 | 1,134.5 | +7 | +0.6% | 532,100 |
| 2023/12/14 | 1,120 | 1,139 | 1,118 | 1,127.5 | +9.5 | +0.8% | 560,400 |
| 2023/12/13 | 1,118 | 1,136 | 1,113 | 1,118 | -0.5 | ±0% | 459,600 |
51～
100
件表示中 / 3454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 | 123,100円 | +9.9% | +41.5% | 2.60% | 12.71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 | 99,500円 | -0.9% | -17.2% | 4.02% | 11.55倍 | 1.03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 | 248,900円 | +24.7% | -24.1% | 2.09% | 23.64倍 | 1.86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 |
| マニー | 188,400円 | +12.3% | +3.2% | 2.07% | 31.45倍 | 3.59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 |
| トプコン | 184,100円 | +6.2% | +75.0% | 2.28% | 20.42倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
