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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,590 | 1,601 | 1,583 | 1,596 | -3 | -0.2% | 78,300 |
| 2023/01/04 | 1,624 | 1,625 | 1,593 | 1,599 | -21 | -1.3% | 98,500 |
| 2022/12/30 | 1,630 | 1,632 | 1,620 | 1,620 | -11 | -0.7% | 68,700 |
| 2022/12/29 | 1,639 | 1,640 | 1,618 | 1,631 | -8 | -0.5% | 79,000 |
| 2022/12/28 | 1,638 | 1,642 | 1,633 | 1,639 | +2 | +0.1% | 56,300 |
| 2022/12/27 | 1,630 | 1,640 | 1,624 | 1,637 | +16 | +1% | 64,700 |
| 2022/12/26 | 1,630 | 1,631 | 1,616 | 1,621 | -4 | -0.2% | 45,300 |
| 2022/12/23 | 1,617 | 1,625 | 1,612 | 1,625 | +8 | +0.5% | 50,400 |
| 2022/12/22 | 1,605 | 1,617 | 1,594 | 1,617 | +17 | +1.1% | 138,900 |
| 2022/12/21 | 1,600 | 1,602 | 1,587 | 1,600 | +4 | +0.3% | 133,000 |
| 2022/12/20 | 1,596 | 1,605 | 1,580 | 1,596 | ±0 | ±0% | 131,800 |
| 2022/12/19 | 1,587 | 1,599 | 1,587 | 1,596 | +6 | +0.4% | 71,000 |
| 2022/12/16 | 1,588 | 1,597 | 1,580 | 1,590 | +1 | +0.1% | 298,200 |
| 2022/12/15 | 1,593 | 1,602 | 1,589 | 1,589 | -13 | -0.8% | 61,800 |
| 2022/12/14 | 1,599 | 1,603 | 1,590 | 1,602 | +5 | +0.3% | 56,000 |
| 2022/12/13 | 1,596 | 1,607 | 1,592 | 1,597 | +3 | +0.2% | 85,000 |
| 2022/12/12 | 1,604 | 1,604 | 1,590 | 1,594 | -12 | -0.7% | 45,900 |
| 2022/12/09 | 1,600 | 1,608 | 1,593 | 1,606 | +10 | +0.6% | 107,900 |
| 2022/12/08 | 1,594 | 1,596 | 1,585 | 1,596 | +9 | +0.6% | 89,800 |
| 2022/12/07 | 1,575 | 1,590 | 1,574 | 1,587 | +9 | +0.6% | 82,500 |
| 2022/12/06 | 1,563 | 1,578 | 1,563 | 1,578 | +5 | +0.3% | 75,100 |
| 2022/12/05 | 1,573 | 1,573 | 1,562 | 1,573 | -2 | -0.1% | 78,100 |
| 2022/12/02 | 1,584 | 1,584 | 1,560 | 1,575 | -15 | -0.9% | 108,700 |
| 2022/12/01 | 1,583 | 1,590 | 1,574 | 1,590 | +3 | +0.2% | 80,800 |
| 2022/11/30 | 1,592 | 1,597 | 1,586 | 1,587 | -6 | -0.4% | 147,200 |
| 2022/11/29 | 1,600 | 1,604 | 1,591 | 1,593 | -15 | -0.9% | 113,200 |
| 2022/11/28 | 1,627 | 1,627 | 1,604 | 1,608 | -15 | -0.9% | 91,100 |
| 2022/11/25 | 1,626 | 1,628 | 1,621 | 1,623 | -1 | -0.1% | 69,700 |
| 2022/11/24 | 1,631 | 1,637 | 1,623 | 1,624 | +3 | +0.2% | 90,500 |
| 2022/11/22 | 1,609 | 1,623 | 1,609 | 1,621 | +21 | +1.3% | 109,500 |
| 2022/11/21 | 1,600 | 1,606 | 1,588 | 1,600 | +5 | +0.3% | 94,800 |
| 2022/11/18 | 1,588 | 1,599 | 1,586 | 1,595 | +13 | +0.8% | 127,600 |
| 2022/11/17 | 1,572 | 1,582 | 1,561 | 1,582 | +14 | +0.9% | 62,300 |
| 2022/11/16 | 1,560 | 1,573 | 1,558 | 1,568 | +7 | +0.4% | 79,300 |
| 2022/11/15 | 1,563 | 1,570 | 1,558 | 1,561 | -2 | -0.1% | 61,800 |
| 2022/11/14 | 1,571 | 1,571 | 1,553 | 1,563 | -11 | -0.7% | 98,500 |
| 2022/11/11 | 1,600 | 1,602 | 1,572 | 1,574 | -6 | -0.4% | 152,500 |
| 2022/11/10 | 1,579 | 1,588 | 1,574 | 1,580 | +1 | +0.1% | 126,100 |
| 2022/11/09 | 1,577 | 1,583 | 1,562 | 1,579 | +5 | +0.3% | 93,200 |
| 2022/11/08 | 1,554 | 1,574 | 1,549 | 1,574 | +20 | +1.3% | 122,800 |
| 2022/11/07 | 1,575 | 1,575 | 1,554 | 1,554 | -4 | -0.3% | 130,000 |
| 2022/11/04 | 1,580 | 1,584 | 1,552 | 1,558 | -22 | -1.4% | 146,500 |
| 2022/11/02 | 1,568 | 1,586 | 1,562 | 1,580 | +12 | +0.8% | 223,100 |
| 2022/11/01 | 1,573 | 1,579 | 1,559 | 1,568 | +3 | +0.2% | 53,000 |
| 2022/10/31 | 1,556 | 1,574 | 1,556 | 1,565 | +11 | +0.7% | 141,400 |
| 2022/10/28 | 1,552 | 1,564 | 1,549 | 1,554 | -8 | -0.5% | 305,800 |
| 2022/10/27 | 1,573 | 1,573 | 1,554 | 1,562 | -5 | -0.3% | 78,300 |
| 2022/10/26 | 1,561 | 1,573 | 1,561 | 1,567 | +6 | +0.4% | 94,700 |
| 2022/10/25 | 1,548 | 1,561 | 1,548 | 1,561 | +15 | +1% | 100,200 |
| 2022/10/24 | 1,561 | 1,562 | 1,546 | 1,546 | -15 | -1% | 97,500 |
651～
700
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
