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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 1,906 | 1,915 | 1,896 | 1,909 | -5 | -0.3% | 184,200 |
| 2018/06/13 | 1,896 | 1,917 | 1,890 | 1,914 | -13 | -0.7% | 148,700 |
| 2018/06/12 | 1,916 | 1,932 | 1,912 | 1,927 | +14 | +0.7% | 173,400 |
| 2018/06/11 | 1,909 | 1,936 | 1,907 | 1,913 | +8 | +0.4% | 155,800 |
| 2018/06/08 | 1,892 | 1,913 | 1,884 | 1,905 | -16 | -0.8% | 253,300 |
| 2018/06/07 | 1,940 | 1,943 | 1,913 | 1,921 | +8 | +0.4% | 251,500 |
| 2018/06/06 | 1,888 | 1,936 | 1,885 | 1,913 | +27 | +1.4% | 223,700 |
| 2018/06/05 | 1,869 | 1,887 | 1,858 | 1,886 | +5 | +0.3% | 87,700 |
| 2018/06/04 | 1,843 | 1,881 | 1,836 | 1,881 | +62 | +3.4% | 162,700 |
| 2018/06/01 | 1,812 | 1,832 | 1,799 | 1,819 | +5 | +0.3% | 103,100 |
| 2018/05/31 | 1,818 | 1,829 | 1,809 | 1,814 | -9 | -0.5% | 148,400 |
| 2018/05/30 | 1,827 | 1,839 | 1,814 | 1,823 | -14 | -0.8% | 111,400 |
| 2018/05/29 | 1,832 | 1,858 | 1,831 | 1,837 | -3 | -0.2% | 86,100 |
| 2018/05/28 | 1,863 | 1,866 | 1,837 | 1,840 | -20 | -1.1% | 52,000 |
| 2018/05/25 | 1,865 | 1,871 | 1,850 | 1,860 | +11 | +0.6% | 106,700 |
| 2018/05/24 | 1,849 | 1,862 | 1,842 | 1,849 | +10 | +0.5% | 115,600 |
| 2018/05/23 | 1,838 | 1,847 | 1,827 | 1,839 | -1 | -0.1% | 118,300 |
| 2018/05/22 | 1,840 | 1,845 | 1,826 | 1,840 | -5 | -0.3% | 60,100 |
| 2018/05/21 | 1,845 | 1,849 | 1,827 | 1,845 | -2 | -0.1% | 74,000 |
| 2018/05/18 | 1,839 | 1,848 | 1,830 | 1,847 | +7 | +0.4% | 87,000 |
| 2018/05/17 | 1,831 | 1,848 | 1,830 | 1,840 | +8 | +0.4% | 81,500 |
| 2018/05/16 | 1,823 | 1,839 | 1,820 | 1,832 | +5 | +0.3% | 63,000 |
| 2018/05/15 | 1,826 | 1,836 | 1,817 | 1,827 | ±0 | ±0% | 112,100 |
| 2018/05/14 | 1,822 | 1,848 | 1,818 | 1,827 | -13 | -0.7% | 154,200 |
| 2018/05/11 | 1,785 | 1,854 | 1,785 | 1,840 | +64 | +3.6% | 221,500 |
| 2018/05/10 | 1,750 | 1,778 | 1,750 | 1,776 | +10 | +0.6% | 119,900 |
| 2018/05/09 | 1,773 | 1,782 | 1,757 | 1,766 | -4 | -0.2% | 117,100 |
| 2018/05/08 | 1,760 | 1,779 | 1,756 | 1,770 | -12 | -0.7% | 110,100 |
| 2018/05/07 | 1,770 | 1,784 | 1,763 | 1,782 | +3 | +0.2% | 81,900 |
| 2018/05/02 | 1,785 | 1,785 | 1,769 | 1,779 | -6 | -0.3% | 57,100 |
| 2018/05/01 | 1,774 | 1,785 | 1,763 | 1,785 | -2 | -0.1% | 75,100 |
| 2018/04/27 | 1,785 | 1,787 | 1,775 | 1,787 | +5 | +0.3% | 99,700 |
| 2018/04/26 | 1,771 | 1,788 | 1,761 | 1,782 | +11 | +0.6% | 88,800 |
| 2018/04/25 | 1,755 | 1,778 | 1,752 | 1,771 | +13 | +0.7% | 118,100 |
| 2018/04/24 | 1,745 | 1,760 | 1,743 | 1,758 | +8 | +0.5% | 90,100 |
| 2018/04/23 | 1,751 | 1,752 | 1,740 | 1,750 | -4 | -0.2% | 46,900 |
| 2018/04/20 | 1,746 | 1,762 | 1,741 | 1,754 | +8 | +0.5% | 85,700 |
| 2018/04/19 | 1,760 | 1,760 | 1,745 | 1,746 | -15 | -0.9% | 101,200 |
| 2018/04/18 | 1,750 | 1,763 | 1,741 | 1,761 | +22 | +1.3% | 83,300 |
| 2018/04/17 | 1,740 | 1,753 | 1,729 | 1,739 | -5 | -0.3% | 85,500 |
| 2018/04/16 | 1,721 | 1,746 | 1,710 | 1,744 | +23 | +1.3% | 88,200 |
| 2018/04/13 | 1,723 | 1,725 | 1,702 | 1,721 | +3 | +0.2% | 91,200 |
| 2018/04/12 | 1,705 | 1,718 | 1,700 | 1,718 | +14 | +0.8% | 79,400 |
| 2018/04/11 | 1,717 | 1,717 | 1,693 | 1,704 | -8 | -0.5% | 79,200 |
| 2018/04/10 | 1,715 | 1,737 | 1,706 | 1,712 | -11 | -0.6% | 137,400 |
| 2018/04/09 | 1,710 | 1,724 | 1,703 | 1,723 | +23 | +1.4% | 97,100 |
| 2018/04/06 | 1,699 | 1,712 | 1,686 | 1,700 | -11 | -0.6% | 84,800 |
| 2018/04/05 | 1,697 | 1,724 | 1,685 | 1,711 | +49 | +2.9% | 214,800 |
| 2018/04/04 | 1,633 | 1,665 | 1,632 | 1,662 | +21 | +1.3% | 98,000 |
| 2018/04/03 | 1,629 | 1,651 | 1,619 | 1,641 | -7 | -0.4% | 84,900 |
1701～
1750
件表示中 / 3713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 | 216,500円 | +3.2% | +0.4% | 3.05% | 8.37倍 | 0.69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 | 236,400円 | +4.8% | -2.7% | 2.75% | 11.16倍 | 1.52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 | 271,500円 | +3.9% | +1.7% | 3.68% | 5.76倍 | 0.70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 | 474,500円 | +3.6% | +7.8% | 3.79% | 5.59倍 | 0.83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 | 226,200円 | +4.7% | +23.8% | 3.54% | 14.21倍 | 0.95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
