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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,650 | 1,654 | 1,642 | 1,643 | -14 | -0.8% | 76,400 |
| 2023/03/17 | 1,670 | 1,670 | 1,655 | 1,657 | -13 | -0.8% | 78,200 |
| 2023/03/16 | 1,646 | 1,670 | 1,646 | 1,670 | +4 | +0.2% | 97,500 |
| 2023/03/15 | 1,648 | 1,669 | 1,647 | 1,666 | +20 | +1.2% | 73,900 |
| 2023/03/14 | 1,643 | 1,653 | 1,630 | 1,646 | -16 | -1% | 94,900 |
| 2023/03/13 | 1,670 | 1,674 | 1,650 | 1,662 | -8 | -0.5% | 118,000 |
| 2023/03/10 | 1,663 | 1,678 | 1,663 | 1,670 | -6 | -0.4% | 138,300 |
| 2023/03/09 | 1,669 | 1,679 | 1,667 | 1,676 | +10 | +0.6% | 87,600 |
| 2023/03/08 | 1,665 | 1,673 | 1,663 | 1,666 | +3 | +0.2% | 74,400 |
| 2023/03/07 | 1,657 | 1,672 | 1,653 | 1,663 | +10 | +0.6% | 114,400 |
| 2023/03/06 | 1,649 | 1,654 | 1,639 | 1,653 | +7 | +0.4% | 102,500 |
| 2023/03/03 | 1,640 | 1,649 | 1,629 | 1,646 | +15 | +0.9% | 108,400 |
| 2023/03/02 | 1,623 | 1,640 | 1,621 | 1,631 | +16 | +1% | 115,000 |
| 2023/03/01 | 1,616 | 1,625 | 1,614 | 1,615 | -4 | -0.2% | 94,000 |
| 2023/02/28 | 1,637 | 1,639 | 1,617 | 1,619 | -17 | -1% | 134,200 |
| 2023/02/27 | 1,623 | 1,636 | 1,621 | 1,636 | +10 | +0.6% | 77,900 |
| 2023/02/24 | 1,601 | 1,626 | 1,601 | 1,626 | +31 | +1.9% | 170,100 |
| 2023/02/22 | 1,591 | 1,596 | 1,589 | 1,595 | ±0 | ±0% | 141,800 |
| 2023/02/21 | 1,596 | 1,596 | 1,593 | 1,595 | -1 | -0.1% | 45,300 |
| 2023/02/20 | 1,600 | 1,603 | 1,594 | 1,596 | +1 | +0.1% | 88,100 |
| 2023/02/17 | 1,598 | 1,600 | 1,592 | 1,595 | -5 | -0.3% | 65,700 |
| 2023/02/16 | 1,609 | 1,612 | 1,594 | 1,600 | -9 | -0.6% | 80,200 |
| 2023/02/15 | 1,620 | 1,620 | 1,606 | 1,609 | -4 | -0.2% | 50,700 |
| 2023/02/14 | 1,612 | 1,618 | 1,607 | 1,613 | +10 | +0.6% | 64,200 |
| 2023/02/13 | 1,608 | 1,611 | 1,598 | 1,603 | -5 | -0.3% | 44,700 |
| 2023/02/10 | 1,592 | 1,608 | 1,589 | 1,608 | +15 | +0.9% | 105,800 |
| 2023/02/09 | 1,592 | 1,604 | 1,592 | 1,593 | -7 | -0.4% | 61,800 |
| 2023/02/08 | 1,597 | 1,601 | 1,592 | 1,600 | +5 | +0.3% | 57,000 |
| 2023/02/07 | 1,593 | 1,597 | 1,588 | 1,595 | +2 | +0.1% | 62,600 |
| 2023/02/06 | 1,595 | 1,600 | 1,578 | 1,593 | +11 | +0.7% | 142,400 |
| 2023/02/03 | 1,593 | 1,594 | 1,578 | 1,582 | -16 | -1% | 97,100 |
| 2023/02/02 | 1,605 | 1,610 | 1,596 | 1,598 | -7 | -0.4% | 63,500 |
| 2023/02/01 | 1,634 | 1,634 | 1,605 | 1,605 | -19 | -1.2% | 54,600 |
| 2023/01/31 | 1,612 | 1,626 | 1,611 | 1,624 | +14 | +0.9% | 87,500 |
| 2023/01/30 | 1,599 | 1,612 | 1,599 | 1,610 | +12 | +0.8% | 71,900 |
| 2023/01/27 | 1,601 | 1,605 | 1,595 | 1,598 | -1 | -0.1% | 45,800 |
| 2023/01/26 | 1,609 | 1,612 | 1,598 | 1,599 | -8 | -0.5% | 50,800 |
| 2023/01/25 | 1,610 | 1,613 | 1,603 | 1,607 | -3 | -0.2% | 58,400 |
| 2023/01/24 | 1,600 | 1,613 | 1,598 | 1,610 | +12 | +0.8% | 70,600 |
| 2023/01/23 | 1,598 | 1,603 | 1,592 | 1,598 | +2 | +0.1% | 64,700 |
| 2023/01/20 | 1,590 | 1,598 | 1,589 | 1,596 | +6 | +0.4% | 54,900 |
| 2023/01/19 | 1,590 | 1,596 | 1,585 | 1,590 | -5 | -0.3% | 49,100 |
| 2023/01/18 | 1,581 | 1,600 | 1,579 | 1,595 | +14 | +0.9% | 73,000 |
| 2023/01/17 | 1,585 | 1,586 | 1,576 | 1,581 | -1 | -0.1% | 43,500 |
| 2023/01/16 | 1,568 | 1,592 | 1,568 | 1,582 | +9 | +0.6% | 65,800 |
| 2023/01/13 | 1,572 | 1,584 | 1,572 | 1,573 | -5 | -0.3% | 91,900 |
| 2023/01/12 | 1,575 | 1,581 | 1,570 | 1,578 | ±0 | ±0% | 50,800 |
| 2023/01/11 | 1,589 | 1,598 | 1,577 | 1,578 | -10 | -0.6% | 59,800 |
| 2023/01/10 | 1,607 | 1,607 | 1,584 | 1,588 | -14 | -0.9% | 169,300 |
| 2023/01/06 | 1,595 | 1,604 | 1,593 | 1,602 | +6 | +0.4% | 68,800 |
601～
650
件表示中 / 3773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 | 227,000円 | +3.2% | +0.4% | 2.91% | 9.46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 |
| 雪印メグ | 283,800円 | +3.9% | +1.7% | 3.52% | 5.92倍 | 0.73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 | 605,000円 | +2.6% | +7.5% | 2.15% | 22.15倍 | 1.52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 | 518,000円 | +3.6% | +7.8% | 3.47% | 5.97倍 | 0.88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 |
| ライフドリンク | 261,700円 | +16.8% | +35.8% | 0.53% | 30.76倍 | 9.62倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
