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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 2,030 | 2,057 | 2,015 | 2,049 | +24 | +1.2% | 367,100 |
| 2023/08/09 | 2,026 | 2,033 | 2,007 | 2,025 | +8 | +0.4% | 221,000 |
| 2023/08/08 | 1,996 | 2,022 | 1,989 | 2,017 | +7 | +0.3% | 332,900 |
| 2023/08/07 | 2,026 | 2,049 | 1,937 | 2,010 | +144 | +7.7% | 681,600 |
| 2023/08/04 | 1,852 | 1,867 | 1,852 | 1,866 | +6 | +0.3% | 106,700 |
| 2023/08/03 | 1,862 | 1,868 | 1,846 | 1,860 | -8 | -0.4% | 113,500 |
| 2023/08/02 | 1,863 | 1,875 | 1,859 | 1,868 | -12 | -0.6% | 80,000 |
| 2023/08/01 | 1,875 | 1,883 | 1,867 | 1,880 | +14 | +0.8% | 78,800 |
| 2023/07/31 | 1,880 | 1,880 | 1,856 | 1,866 | +3 | +0.2% | 111,400 |
| 2023/07/28 | 1,857 | 1,878 | 1,845 | 1,863 | +21 | +1.1% | 219,500 |
| 2023/07/27 | 1,843 | 1,844 | 1,831 | 1,842 | ±0 | ±0% | 80,200 |
| 2023/07/26 | 1,842 | 1,845 | 1,829 | 1,842 | -5 | -0.3% | 61,100 |
| 2023/07/25 | 1,850 | 1,858 | 1,844 | 1,847 | ±0 | ±0% | 66,200 |
| 2023/07/24 | 1,857 | 1,859 | 1,844 | 1,847 | +7 | +0.4% | 58,800 |
| 2023/07/21 | 1,831 | 1,842 | 1,828 | 1,840 | +17 | +0.9% | 63,000 |
| 2023/07/20 | 1,844 | 1,850 | 1,822 | 1,823 | -26 | -1.4% | 92,800 |
| 2023/07/19 | 1,837 | 1,849 | 1,831 | 1,849 | +25 | +1.4% | 108,300 |
| 2023/07/18 | 1,818 | 1,831 | 1,817 | 1,824 | +6 | +0.3% | 50,700 |
| 2023/07/14 | 1,825 | 1,830 | 1,815 | 1,818 | -7 | -0.4% | 67,200 |
| 2023/07/13 | 1,845 | 1,845 | 1,825 | 1,825 | -13 | -0.7% | 66,300 |
| 2023/07/12 | 1,841 | 1,848 | 1,834 | 1,838 | +18 | +1% | 86,800 |
| 2023/07/11 | 1,845 | 1,845 | 1,820 | 1,820 | -17 | -0.9% | 75,000 |
| 2023/07/10 | 1,827 | 1,853 | 1,820 | 1,837 | +11 | +0.6% | 199,200 |
| 2023/07/07 | 1,820 | 1,838 | 1,813 | 1,826 | -2 | -0.1% | 87,600 |
| 2023/07/06 | 1,834 | 1,838 | 1,824 | 1,828 | -2 | -0.1% | 88,800 |
| 2023/07/05 | 1,827 | 1,845 | 1,825 | 1,830 | -6 | -0.3% | 77,000 |
| 2023/07/04 | 1,860 | 1,865 | 1,830 | 1,836 | -32 | -1.7% | 145,500 |
| 2023/07/03 | 1,845 | 1,870 | 1,845 | 1,868 | +25 | +1.4% | 95,800 |
| 2023/06/30 | 1,830 | 1,843 | 1,829 | 1,843 | +14 | +0.8% | 124,000 |
| 2023/06/29 | 1,864 | 1,864 | 1,821 | 1,829 | -38 | -2% | 91,500 |
| 2023/06/28 | 1,843 | 1,870 | 1,843 | 1,867 | +27 | +1.5% | 71,700 |
| 2023/06/27 | 1,832 | 1,842 | 1,827 | 1,840 | +2 | +0.1% | 51,400 |
| 2023/06/26 | 1,852 | 1,852 | 1,825 | 1,838 | -14 | -0.8% | 76,800 |
| 2023/06/23 | 1,848 | 1,856 | 1,837 | 1,852 | +7 | +0.4% | 84,400 |
| 2023/06/22 | 1,855 | 1,870 | 1,837 | 1,845 | -24 | -1.3% | 154,200 |
| 2023/06/21 | 1,867 | 1,885 | 1,867 | 1,869 | +4 | +0.2% | 108,000 |
| 2023/06/20 | 1,841 | 1,865 | 1,841 | 1,865 | +19 | +1% | 104,200 |
| 2023/06/19 | 1,847 | 1,847 | 1,832 | 1,846 | +14 | +0.8% | 98,000 |
| 2023/06/16 | 1,824 | 1,839 | 1,821 | 1,832 | -6 | -0.3% | 165,100 |
| 2023/06/15 | 1,850 | 1,851 | 1,838 | 1,838 | -15 | -0.8% | 59,700 |
| 2023/06/14 | 1,855 | 1,859 | 1,847 | 1,853 | +10 | +0.5% | 104,600 |
| 2023/06/13 | 1,840 | 1,855 | 1,839 | 1,843 | +3 | +0.2% | 113,700 |
| 2023/06/12 | 1,847 | 1,847 | 1,830 | 1,840 | -3 | -0.2% | 73,900 |
| 2023/06/09 | 1,844 | 1,848 | 1,832 | 1,843 | +20 | +1.1% | 159,400 |
| 2023/06/08 | 1,830 | 1,840 | 1,820 | 1,823 | ±0 | ±0% | 83,700 |
| 2023/06/07 | 1,823 | 1,839 | 1,818 | 1,823 | -8 | -0.4% | 115,800 |
| 2023/06/06 | 1,811 | 1,832 | 1,801 | 1,831 | +20 | +1.1% | 99,900 |
| 2023/06/05 | 1,825 | 1,825 | 1,805 | 1,811 | +1 | +0.1% | 80,000 |
| 2023/06/02 | 1,797 | 1,817 | 1,789 | 1,810 | +21 | +1.2% | 75,900 |
| 2023/06/01 | 1,779 | 1,803 | 1,778 | 1,789 | +22 | +1.2% | 92,100 |
451～
500
件表示中 / 3721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 | 213,700円 | +3.2% | +0.4% | 3.09% | 8.26倍 | 0.69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 |
| 森永菓 | 234,100円 | +4.8% | -2.7% | 2.78% | 11.05倍 | 1.50倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 277,400円 | +3.9% | +1.7% | 3.60% | 5.86倍 | 0.72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 |
| 日清オイリオ | 472,500円 | +3.6% | +7.8% | 3.81% | 5.57倍 | 0.82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 |
| プリマハム | 229,700円 | +4.7% | +23.8% | 3.48% | 14.43倍 | 0.97倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
