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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,584 | 1,585 | 1,571 | 1,573 | -15 | -0.9% | 131,700 |
| 2021/07/29 | 1,611 | 1,611 | 1,587 | 1,588 | -23 | -1.4% | 67,700 |
| 2021/07/28 | 1,604 | 1,615 | 1,603 | 1,611 | -3 | -0.2% | 100,400 |
| 2021/07/27 | 1,612 | 1,617 | 1,603 | 1,614 | +13 | +0.8% | 60,700 |
| 2021/07/26 | 1,619 | 1,619 | 1,590 | 1,601 | +2 | +0.1% | 70,800 |
| 2021/07/21 | 1,583 | 1,607 | 1,574 | 1,599 | +28 | +1.8% | 130,900 |
| 2021/07/20 | 1,560 | 1,573 | 1,558 | 1,571 | -4 | -0.3% | 126,600 |
| 2021/07/19 | 1,583 | 1,583 | 1,570 | 1,575 | -17 | -1.1% | 117,200 |
| 2021/07/16 | 1,602 | 1,602 | 1,588 | 1,592 | -8 | -0.5% | 100,900 |
| 2021/07/15 | 1,624 | 1,633 | 1,596 | 1,600 | -19 | -1.2% | 126,700 |
| 2021/07/14 | 1,605 | 1,624 | 1,604 | 1,619 | +11 | +0.7% | 107,200 |
| 2021/07/13 | 1,596 | 1,613 | 1,593 | 1,608 | +26 | +1.6% | 142,200 |
| 2021/07/12 | 1,582 | 1,585 | 1,573 | 1,582 | +22 | +1.4% | 100,500 |
| 2021/07/09 | 1,548 | 1,561 | 1,545 | 1,560 | -7 | -0.4% | 330,000 |
| 2021/07/08 | 1,575 | 1,579 | 1,567 | 1,567 | -4 | -0.3% | 125,500 |
| 2021/07/07 | 1,561 | 1,574 | 1,558 | 1,571 | +3 | +0.2% | 145,400 |
| 2021/07/06 | 1,576 | 1,579 | 1,566 | 1,568 | -6 | -0.4% | 76,900 |
| 2021/07/05 | 1,565 | 1,575 | 1,564 | 1,574 | -3 | -0.2% | 107,500 |
| 2021/07/02 | 1,570 | 1,579 | 1,568 | 1,577 | +7 | +0.4% | 113,000 |
| 2021/07/01 | 1,567 | 1,570 | 1,563 | 1,570 | +1 | +0.1% | 85,800 |
| 2021/06/30 | 1,584 | 1,586 | 1,567 | 1,569 | -9 | -0.6% | 82,300 |
| 2021/06/29 | 1,594 | 1,594 | 1,574 | 1,578 | -16 | -1% | 101,300 |
| 2021/06/28 | 1,593 | 1,595 | 1,585 | 1,594 | +6 | +0.4% | 66,400 |
| 2021/06/25 | 1,588 | 1,592 | 1,582 | 1,588 | +6 | +0.4% | 75,200 |
| 2021/06/24 | 1,572 | 1,586 | 1,570 | 1,582 | +5 | +0.3% | 66,700 |
| 2021/06/23 | 1,589 | 1,589 | 1,576 | 1,577 | -12 | -0.8% | 56,700 |
| 2021/06/22 | 1,568 | 1,589 | 1,565 | 1,589 | +43 | +2.8% | 108,600 |
| 2021/06/21 | 1,551 | 1,552 | 1,545 | 1,546 | -16 | -1% | 201,500 |
| 2021/06/18 | 1,570 | 1,571 | 1,558 | 1,562 | -9 | -0.6% | 192,000 |
| 2021/06/17 | 1,583 | 1,583 | 1,570 | 1,571 | -10 | -0.6% | 54,300 |
| 2021/06/16 | 1,574 | 1,581 | 1,573 | 1,581 | ±0 | ±0% | 74,800 |
| 2021/06/15 | 1,576 | 1,582 | 1,571 | 1,581 | +5 | +0.3% | 79,900 |
| 2021/06/14 | 1,588 | 1,592 | 1,573 | 1,576 | -1 | -0.1% | 51,200 |
| 2021/06/11 | 1,585 | 1,585 | 1,572 | 1,577 | -2 | -0.1% | 107,800 |
| 2021/06/10 | 1,586 | 1,587 | 1,575 | 1,579 | -9 | -0.6% | 96,700 |
| 2021/06/09 | 1,597 | 1,597 | 1,585 | 1,588 | -1 | -0.1% | 53,600 |
| 2021/06/08 | 1,575 | 1,597 | 1,574 | 1,589 | +12 | +0.8% | 85,200 |
| 2021/06/07 | 1,584 | 1,584 | 1,573 | 1,577 | -1 | -0.1% | 75,100 |
| 2021/06/04 | 1,566 | 1,580 | 1,564 | 1,578 | +11 | +0.7% | 108,700 |
| 2021/06/03 | 1,560 | 1,570 | 1,557 | 1,567 | -1 | -0.1% | 102,600 |
| 2021/06/02 | 1,560 | 1,570 | 1,552 | 1,568 | -3 | -0.2% | 133,200 |
| 2021/06/01 | 1,550 | 1,600 | 1,550 | 1,571 | +16 | +1% | 199,800 |
| 2021/05/31 | 1,566 | 1,578 | 1,551 | 1,555 | -24 | -1.5% | 114,200 |
| 2021/05/28 | 1,561 | 1,581 | 1,561 | 1,579 | +25 | +1.6% | 148,200 |
| 2021/05/27 | 1,568 | 1,574 | 1,552 | 1,554 | +1 | +0.1% | 195,700 |
| 2021/05/26 | 1,554 | 1,556 | 1,546 | 1,553 | -3 | -0.2% | 116,900 |
| 2021/05/25 | 1,558 | 1,564 | 1,554 | 1,556 | -8 | -0.5% | 159,000 |
| 2021/05/24 | 1,567 | 1,573 | 1,561 | 1,564 | +3 | +0.2% | 91,200 |
| 2021/05/21 | 1,574 | 1,574 | 1,560 | 1,561 | -7 | -0.4% | 154,100 |
| 2021/05/20 | 1,575 | 1,586 | 1,568 | 1,568 | -5 | -0.3% | 76,400 |
1001～
1050
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 | 229,100円 | +3.2% | +0.4% | 2.88% | 9.55倍 | 0.80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 | 287,800円 | +3.9% | +1.7% | 3.47% | 6.00倍 | 0.74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 | 602,000円 | +2.6% | +7.5% | 2.16% | 22.04倍 | 1.51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 | 263,800円 | +16.8% | +35.8% | 0.53% | 31.01倍 | 9.70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
