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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,665 | 1,692 | 1,655 | 1,686 | +37 | +2.2% | 141,900 |
| 2022/03/09 | 1,653 | 1,665 | 1,641 | 1,649 | -10 | -0.6% | 145,900 |
| 2022/03/08 | 1,663 | 1,675 | 1,650 | 1,659 | +6 | +0.4% | 146,700 |
| 2022/03/07 | 1,640 | 1,656 | 1,622 | 1,653 | -6 | -0.4% | 192,600 |
| 2022/03/04 | 1,660 | 1,675 | 1,654 | 1,659 | -7 | -0.4% | 122,100 |
| 2022/03/03 | 1,662 | 1,680 | 1,654 | 1,666 | +13 | +0.8% | 130,400 |
| 2022/03/02 | 1,674 | 1,677 | 1,651 | 1,653 | -38 | -2.2% | 123,300 |
| 2022/03/01 | 1,710 | 1,717 | 1,689 | 1,691 | -16 | -0.9% | 118,200 |
| 2022/02/28 | 1,689 | 1,711 | 1,683 | 1,707 | +33 | +2% | 178,000 |
| 2022/02/25 | 1,691 | 1,691 | 1,670 | 1,674 | -29 | -1.7% | 89,000 |
| 2022/02/24 | 1,691 | 1,704 | 1,674 | 1,703 | +13 | +0.8% | 134,600 |
| 2022/02/22 | 1,695 | 1,695 | 1,677 | 1,690 | -6 | -0.4% | 89,100 |
| 2022/02/21 | 1,686 | 1,696 | 1,684 | 1,696 | ±0 | ±0% | 46,800 |
| 2022/02/18 | 1,697 | 1,703 | 1,694 | 1,696 | -6 | -0.4% | 57,600 |
| 2022/02/17 | 1,712 | 1,712 | 1,686 | 1,702 | +2 | +0.1% | 52,200 |
| 2022/02/16 | 1,712 | 1,716 | 1,695 | 1,700 | -6 | -0.4% | 87,000 |
| 2022/02/15 | 1,699 | 1,712 | 1,694 | 1,706 | +11 | +0.6% | 99,900 |
| 2022/02/14 | 1,670 | 1,700 | 1,665 | 1,695 | +13 | +0.8% | 115,200 |
| 2022/02/10 | 1,682 | 1,690 | 1,672 | 1,682 | +4 | +0.2% | 104,800 |
| 2022/02/09 | 1,690 | 1,693 | 1,674 | 1,678 | -10 | -0.6% | 72,200 |
| 2022/02/08 | 1,678 | 1,691 | 1,676 | 1,688 | +11 | +0.7% | 61,300 |
| 2022/02/07 | 1,663 | 1,681 | 1,658 | 1,677 | +2 | +0.1% | 74,500 |
| 2022/02/04 | 1,660 | 1,678 | 1,654 | 1,675 | +28 | +1.7% | 113,100 |
| 2022/02/03 | 1,650 | 1,667 | 1,644 | 1,647 | -18 | -1.1% | 123,600 |
| 2022/02/02 | 1,662 | 1,677 | 1,652 | 1,665 | +3 | +0.2% | 102,400 |
| 2022/02/01 | 1,676 | 1,678 | 1,662 | 1,662 | -19 | -1.1% | 66,600 |
| 2022/01/31 | 1,679 | 1,694 | 1,674 | 1,681 | +5 | +0.3% | 112,100 |
| 2022/01/28 | 1,679 | 1,690 | 1,668 | 1,676 | +12 | +0.7% | 141,100 |
| 2022/01/27 | 1,676 | 1,676 | 1,655 | 1,664 | +1 | +0.1% | 112,200 |
| 2022/01/26 | 1,670 | 1,677 | 1,656 | 1,663 | -3 | -0.2% | 99,900 |
| 2022/01/25 | 1,647 | 1,669 | 1,634 | 1,666 | +10 | +0.6% | 119,900 |
| 2022/01/24 | 1,608 | 1,657 | 1,608 | 1,656 | +41 | +2.5% | 106,400 |
| 2022/01/21 | 1,604 | 1,619 | 1,602 | 1,615 | +6 | +0.4% | 176,600 |
| 2022/01/20 | 1,605 | 1,626 | 1,605 | 1,609 | -1 | -0.1% | 115,400 |
| 2022/01/19 | 1,615 | 1,620 | 1,601 | 1,610 | -10 | -0.6% | 128,300 |
| 2022/01/18 | 1,649 | 1,649 | 1,620 | 1,620 | -14 | -0.9% | 59,200 |
| 2022/01/17 | 1,645 | 1,656 | 1,629 | 1,634 | -6 | -0.4% | 52,400 |
| 2022/01/14 | 1,635 | 1,643 | 1,629 | 1,640 | +7 | +0.4% | 101,800 |
| 2022/01/13 | 1,650 | 1,650 | 1,631 | 1,633 | -17 | -1% | 63,000 |
| 2022/01/12 | 1,646 | 1,655 | 1,640 | 1,650 | +8 | +0.5% | 62,000 |
| 2022/01/11 | 1,661 | 1,661 | 1,630 | 1,642 | -13 | -0.8% | 72,000 |
| 2022/01/07 | 1,670 | 1,670 | 1,655 | 1,655 | -5 | -0.3% | 140,800 |
| 2022/01/06 | 1,658 | 1,674 | 1,655 | 1,660 | -12 | -0.7% | 81,600 |
| 2022/01/05 | 1,668 | 1,678 | 1,654 | 1,672 | +14 | +0.8% | 92,200 |
| 2022/01/04 | 1,673 | 1,673 | 1,652 | 1,658 | +2 | +0.1% | 98,400 |
| 2021/12/30 | 1,653 | 1,675 | 1,652 | 1,656 | -9 | -0.5% | 41,700 |
| 2021/12/29 | 1,678 | 1,681 | 1,656 | 1,665 | +23 | +1.4% | 111,700 |
| 2021/12/28 | 1,633 | 1,644 | 1,619 | 1,642 | +22 | +1.4% | 63,700 |
| 2021/12/27 | 1,614 | 1,622 | 1,610 | 1,620 | +7 | +0.4% | 58,200 |
| 2021/12/24 | 1,625 | 1,625 | 1,613 | 1,613 | -11 | -0.7% | 34,000 |
801～
850
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
