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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,585 | 1,597 | 1,577 | 1,581 | -9 | -0.6% | 115,200 |
| 2022/05/25 | 1,602 | 1,607 | 1,586 | 1,590 | -9 | -0.6% | 102,800 |
| 2022/05/24 | 1,590 | 1,602 | 1,587 | 1,599 | ±0 | ±0% | 90,700 |
| 2022/05/23 | 1,598 | 1,617 | 1,592 | 1,599 | +13 | +0.8% | 109,800 |
| 2022/05/20 | 1,611 | 1,614 | 1,583 | 1,586 | -28 | -1.7% | 202,800 |
| 2022/05/19 | 1,585 | 1,614 | 1,583 | 1,614 | +4 | +0.2% | 160,000 |
| 2022/05/18 | 1,624 | 1,624 | 1,605 | 1,610 | -11 | -0.7% | 179,600 |
| 2022/05/17 | 1,636 | 1,649 | 1,615 | 1,621 | +3 | +0.2% | 191,800 |
| 2022/05/16 | 1,695 | 1,695 | 1,617 | 1,618 | -63 | -3.7% | 208,000 |
| 2022/05/13 | 1,684 | 1,687 | 1,660 | 1,681 | -6 | -0.4% | 134,400 |
| 2022/05/12 | 1,689 | 1,698 | 1,682 | 1,687 | -3 | -0.2% | 122,400 |
| 2022/05/11 | 1,686 | 1,694 | 1,671 | 1,690 | -9 | -0.5% | 148,800 |
| 2022/05/10 | 1,675 | 1,710 | 1,675 | 1,699 | +15 | +0.9% | 158,200 |
| 2022/05/09 | 1,710 | 1,710 | 1,684 | 1,684 | -19 | -1.1% | 119,500 |
| 2022/05/06 | 1,710 | 1,714 | 1,696 | 1,703 | +11 | +0.7% | 136,100 |
| 2022/05/02 | 1,697 | 1,706 | 1,679 | 1,692 | +2 | +0.1% | 86,100 |
| 2022/04/28 | 1,651 | 1,691 | 1,648 | 1,690 | +39 | +2.4% | 112,900 |
| 2022/04/27 | 1,678 | 1,682 | 1,642 | 1,651 | -31 | -1.8% | 403,500 |
| 2022/04/26 | 1,675 | 1,697 | 1,669 | 1,682 | +12 | +0.7% | 130,700 |
| 2022/04/25 | 1,666 | 1,670 | 1,652 | 1,670 | +1 | +0.1% | 91,800 |
| 2022/04/22 | 1,652 | 1,672 | 1,651 | 1,669 | +5 | +0.3% | 96,900 |
| 2022/04/21 | 1,674 | 1,683 | 1,661 | 1,664 | -2 | -0.1% | 98,700 |
| 2022/04/20 | 1,661 | 1,669 | 1,650 | 1,666 | +19 | +1.2% | 125,600 |
| 2022/04/19 | 1,648 | 1,652 | 1,636 | 1,647 | -1 | -0.1% | 78,600 |
| 2022/04/18 | 1,639 | 1,654 | 1,628 | 1,648 | -11 | -0.7% | 82,000 |
| 2022/04/15 | 1,658 | 1,668 | 1,657 | 1,659 | -6 | -0.4% | 60,700 |
| 2022/04/14 | 1,660 | 1,672 | 1,659 | 1,665 | -6 | -0.4% | 71,900 |
| 2022/04/13 | 1,674 | 1,674 | 1,655 | 1,671 | +5 | +0.3% | 127,800 |
| 2022/04/12 | 1,685 | 1,685 | 1,664 | 1,666 | -4 | -0.2% | 171,100 |
| 2022/04/11 | 1,650 | 1,675 | 1,642 | 1,670 | +1 | +0.1% | 159,100 |
| 2022/04/08 | 1,650 | 1,670 | 1,640 | 1,669 | +31 | +1.9% | 236,500 |
| 2022/04/07 | 1,615 | 1,638 | 1,608 | 1,638 | +2 | +0.1% | 145,000 |
| 2022/04/06 | 1,660 | 1,666 | 1,633 | 1,636 | -28 | -1.7% | 146,600 |
| 2022/04/05 | 1,673 | 1,676 | 1,654 | 1,664 | -8 | -0.5% | 132,800 |
| 2022/04/04 | 1,662 | 1,675 | 1,658 | 1,672 | +6 | +0.4% | 84,200 |
| 2022/04/01 | 1,654 | 1,666 | 1,651 | 1,666 | +3 | +0.2% | 146,000 |
| 2022/03/31 | 1,681 | 1,692 | 1,655 | 1,663 | -25 | -1.5% | 193,800 |
| 2022/03/30 | 1,710 | 1,710 | 1,664 | 1,688 | -45 | -2.6% | 200,700 |
| 2022/03/29 | 1,740 | 1,740 | 1,718 | 1,733 | -7 | -0.4% | 301,700 |
| 2022/03/28 | 1,732 | 1,750 | 1,725 | 1,740 | +17 | +1% | 182,000 |
| 2022/03/25 | 1,724 | 1,727 | 1,715 | 1,723 | +14 | +0.8% | 140,000 |
| 2022/03/24 | 1,716 | 1,720 | 1,698 | 1,709 | -15 | -0.9% | 122,500 |
| 2022/03/23 | 1,711 | 1,724 | 1,697 | 1,724 | +19 | +1.1% | 152,700 |
| 2022/03/22 | 1,730 | 1,733 | 1,705 | 1,705 | -13 | -0.8% | 178,800 |
| 2022/03/18 | 1,716 | 1,727 | 1,698 | 1,718 | +9 | +0.5% | 234,700 |
| 2022/03/17 | 1,710 | 1,717 | 1,693 | 1,709 | +1 | +0.1% | 155,300 |
| 2022/03/16 | 1,710 | 1,721 | 1,700 | 1,708 | -1 | -0.1% | 142,700 |
| 2022/03/15 | 1,707 | 1,718 | 1,698 | 1,709 | +12 | +0.7% | 135,800 |
| 2022/03/14 | 1,691 | 1,710 | 1,684 | 1,697 | +14 | +0.8% | 138,400 |
| 2022/03/11 | 1,676 | 1,696 | 1,676 | 1,683 | -3 | -0.2% | 103,700 |
751～
800
件表示中 / 3722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 | 211,800円 | +3.2% | +0.4% | 3.12% | 8.18倍 | 0.68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 | 233,500円 | +4.8% | -2.7% | 2.78% | 11.02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 | 276,000円 | +3.9% | +1.7% | 3.62% | 5.83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 | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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 | 229,000円 | +4.7% | +23.8% | 3.49% | 14.39倍 | 0.96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
