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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,717 | 1,722 | 1,700 | 1,714 | -13 | -0.8% | 158,100 |
| 2017/05/09 | 1,732 | 1,742 | 1,720 | 1,727 | -8 | -0.5% | 121,000 |
| 2017/05/08 | 1,685 | 1,738 | 1,685 | 1,735 | +60 | +3.6% | 194,100 |
| 2017/05/02 | 1,668 | 1,687 | 1,661 | 1,675 | +7 | +0.4% | 116,400 |
| 2017/05/01 | 1,669 | 1,675 | 1,660 | 1,668 | -3 | -0.2% | 75,200 |
| 2017/04/28 | 1,674 | 1,674 | 1,661 | 1,671 | -7 | -0.4% | 87,800 |
| 2017/04/27 | 1,658 | 1,681 | 1,658 | 1,678 | +6 | +0.4% | 75,700 |
| 2017/04/26 | 1,670 | 1,675 | 1,658 | 1,672 | +7 | +0.4% | 82,400 |
| 2017/04/25 | 1,668 | 1,670 | 1,652 | 1,665 | -3 | -0.2% | 67,100 |
| 2017/04/24 | 1,663 | 1,669 | 1,650 | 1,668 | +25 | +1.5% | 62,200 |
| 2017/04/21 | 1,640 | 1,645 | 1,630 | 1,643 | +15 | +0.9% | 75,000 |
| 2017/04/20 | 1,635 | 1,635 | 1,613 | 1,628 | -10 | -0.6% | 95,800 |
| 2017/04/19 | 1,629 | 1,650 | 1,622 | 1,638 | -3 | -0.2% | 75,000 |
| 2017/04/18 | 1,653 | 1,658 | 1,637 | 1,641 | -4 | -0.2% | 64,200 |
| 2017/04/17 | 1,619 | 1,650 | 1,618 | 1,645 | +21 | +1.3% | 68,900 |
| 2017/04/14 | 1,636 | 1,644 | 1,616 | 1,624 | -26 | -1.6% | 99,100 |
| 2017/04/13 | 1,643 | 1,663 | 1,638 | 1,650 | +10 | +0.6% | 136,700 |
| 2017/04/12 | 1,626 | 1,643 | 1,620 | 1,640 | -11 | -0.7% | 104,100 |
| 2017/04/11 | 1,638 | 1,655 | 1,636 | 1,651 | ±0 | ±0% | 92,800 |
| 2017/04/10 | 1,662 | 1,666 | 1,641 | 1,651 | +5 | +0.3% | 101,900 |
| 2017/04/07 | 1,650 | 1,655 | 1,641 | 1,646 | +7 | +0.4% | 91,400 |
| 2017/04/06 | 1,653 | 1,669 | 1,636 | 1,639 | -68 | -4% | 172,900 |
| 2017/04/05 | 1,689 | 1,724 | 1,689 | 1,707 | +37 | +2.2% | 201,500 |
| 2017/04/04 | 1,652 | 1,684 | 1,639 | 1,670 | -10 | -0.6% | 251,000 |
| 2017/04/03 | 1,658 | 1,689 | 1,656 | 1,680 | +36 | +2.2% | 93,000 |
| 2017/03/31 | 1,678 | 1,685 | 1,644 | 1,644 | -21 | -1.3% | 179,300 |
| 2017/03/30 | 1,685 | 1,691 | 1,665 | 1,665 | -29 | -1.7% | 97,900 |
| 2017/03/29 | 1,686 | 1,696 | 1,682 | 1,694 | -14 | -0.8% | 124,100 |
| 2017/03/28 | 1,686 | 1,709 | 1,682 | 1,708 | +33 | +2% | 268,600 |
| 2017/03/27 | 1,690 | 1,692 | 1,671 | 1,675 | -33 | -1.9% | 153,300 |
| 2017/03/24 | 1,700 | 1,715 | 1,697 | 1,708 | +10 | +0.6% | 116,600 |
| 2017/03/23 | 1,703 | 1,703 | 1,681 | 1,698 | -9 | -0.5% | 116,100 |
| 2017/03/22 | 1,710 | 1,721 | 1,706 | 1,707 | -17 | -1% | 111,600 |
| 2017/03/21 | 1,710 | 1,729 | 1,709 | 1,724 | +14 | +0.8% | 121,200 |
| 2017/03/17 | 1,702 | 1,710 | 1,697 | 1,710 | ±0 | ±0% | 101,500 |
| 2017/03/16 | 1,696 | 1,714 | 1,692 | 1,710 | +6 | +0.4% | 122,400 |
| 2017/03/15 | 1,700 | 1,713 | 1,698 | 1,704 | -1 | -0.1% | 74,000 |
| 2017/03/14 | 1,715 | 1,715 | 1,700 | 1,705 | -3 | -0.2% | 80,700 |
| 2017/03/13 | 1,706 | 1,716 | 1,703 | 1,708 | +2 | +0.1% | 78,500 |
| 2017/03/10 | 1,686 | 1,710 | 1,680 | 1,706 | +15 | +0.9% | 191,400 |
| 2017/03/09 | 1,701 | 1,701 | 1,685 | 1,691 | -1 | -0.1% | 68,000 |
| 2017/03/08 | 1,720 | 1,725 | 1,687 | 1,692 | -23 | -1.3% | 127,200 |
| 2017/03/07 | 1,706 | 1,730 | 1,706 | 1,715 | +6 | +0.4% | 97,700 |
| 2017/03/06 | 1,708 | 1,720 | 1,708 | 1,709 | -4 | -0.2% | 55,300 |
| 2017/03/03 | 1,722 | 1,728 | 1,706 | 1,713 | +3 | +0.2% | 67,300 |
| 2017/03/02 | 1,717 | 1,734 | 1,704 | 1,710 | -6 | -0.3% | 176,100 |
| 2017/03/01 | 1,713 | 1,723 | 1,698 | 1,716 | +14 | +0.8% | 86,700 |
| 2017/02/28 | 1,695 | 1,723 | 1,692 | 1,702 | +14 | +0.8% | 88,000 |
| 2017/02/27 | 1,678 | 1,699 | 1,675 | 1,688 | -6 | -0.4% | 121,800 |
| 2017/02/24 | 1,709 | 1,720 | 1,683 | 1,694 | -34 | -2% | 150,000 |
1951～
2000
件表示中 / 3692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 | 221,600円 | +2.9% | -3.4% | 2.98% | 7.21倍 | 0.72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 |
| アリアケ | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 |
| 雪印メグ | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82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 |
| 日清オイリオ | 495,000円 | +4.2% | -10.1% | 3.64% | 12.34倍 | 0.87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 | 228,200円 | +2.6% | -14.6% | 3.51% | 14.34倍 | 0.94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
