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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 435 | 435 | 429 | 431 | -3 | -0.7% | 340,000 |
| 2010/09/28 | 436 | 438 | 432 | 434 | -7 | -1.6% | 176,000 |
| 2010/09/27 | 440 | 442 | 435 | 441 | +3 | +0.7% | 198,000 |
| 2010/09/24 | 435 | 444 | 431 | 438 | +3 | +0.7% | 272,000 |
| 2010/09/22 | 438 | 438 | 434 | 435 | -1 | -0.2% | 104,000 |
| 2010/09/21 | 441 | 441 | 436 | 436 | -5 | -1.1% | 89,000 |
| 2010/09/17 | 442 | 444 | 440 | 441 | +3 | +0.7% | 138,000 |
| 2010/09/16 | 442 | 442 | 437 | 438 | -3 | -0.7% | 114,000 |
| 2010/09/15 | 433 | 445 | 433 | 441 | +8 | +1.8% | 221,000 |
| 2010/09/14 | 439 | 441 | 433 | 433 | -3 | -0.7% | 154,000 |
| 2010/09/13 | 433 | 440 | 433 | 436 | +6 | +1.4% | 199,000 |
| 2010/09/10 | 418 | 435 | 418 | 430 | +4 | +0.9% | 562,000 |
| 2010/09/09 | 424 | 429 | 423 | 426 | +5 | +1.2% | 116,000 |
| 2010/09/08 | 427 | 428 | 421 | 421 | -9 | -2.1% | 203,000 |
| 2010/09/07 | 434 | 434 | 429 | 430 | -4 | -0.9% | 165,000 |
| 2010/09/06 | 434 | 436 | 433 | 434 | ±0 | ±0% | 150,000 |
| 2010/09/03 | 432 | 437 | 431 | 434 | +1 | +0.2% | 94,000 |
| 2010/09/02 | 436 | 439 | 430 | 433 | -1 | -0.2% | 205,000 |
| 2010/09/01 | 433 | 435 | 429 | 434 | ±0 | ±0% | 186,000 |
| 2010/08/31 | 442 | 444 | 434 | 434 | -13 | -2.9% | 118,000 |
| 2010/08/30 | 442 | 450 | 442 | 447 | +6 | +1.4% | 90,000 |
| 2010/08/27 | 435 | 441 | 434 | 441 | +3 | +0.7% | 121,000 |
| 2010/08/26 | 439 | 444 | 435 | 438 | -6 | -1.4% | 190,000 |
| 2010/08/25 | 448 | 449 | 441 | 444 | -3 | -0.7% | 130,000 |
| 2010/08/24 | 449 | 450 | 446 | 447 | -2 | -0.4% | 129,000 |
| 2010/08/23 | 447 | 452 | 447 | 449 | ±0 | ±0% | 96,000 |
| 2010/08/20 | 451 | 454 | 449 | 449 | -6 | -1.3% | 62,000 |
| 2010/08/19 | 451 | 456 | 451 | 455 | +3 | +0.7% | 103,000 |
| 2010/08/18 | 452 | 454 | 450 | 452 | -1 | -0.2% | 141,000 |
| 2010/08/17 | 447 | 454 | 447 | 453 | +3 | +0.7% | 96,000 |
| 2010/08/16 | 447 | 452 | 447 | 450 | -2 | -0.4% | 108,000 |
| 2010/08/13 | 450 | 454 | 450 | 452 | -1 | -0.2% | 182,000 |
| 2010/08/12 | 441 | 455 | 441 | 453 | +8 | +1.8% | 330,000 |
| 2010/08/11 | 450 | 450 | 445 | 445 | -7 | -1.5% | 156,000 |
| 2010/08/10 | 453 | 457 | 451 | 452 | -3 | -0.7% | 157,000 |
| 2010/08/09 | 450 | 456 | 450 | 455 | +3 | +0.7% | 148,000 |
| 2010/08/06 | 447 | 456 | 446 | 452 | +5 | +1.1% | 198,000 |
| 2010/08/05 | 444 | 451 | 443 | 447 | +3 | +0.7% | 162,000 |
| 2010/08/04 | 452 | 453 | 443 | 444 | -11 | -2.4% | 331,000 |
| 2010/08/03 | 454 | 456 | 451 | 455 | +6 | +1.3% | 149,000 |
| 2010/08/02 | 454 | 455 | 449 | 449 | -1 | -0.2% | 164,000 |
| 2010/07/30 | 457 | 457 | 450 | 450 | -6 | -1.3% | 164,000 |
| 2010/07/29 | 458 | 459 | 456 | 456 | -1 | -0.2% | 165,000 |
| 2010/07/28 | 454 | 457 | 454 | 457 | +2 | +0.4% | 93,000 |
| 2010/07/27 | 450 | 457 | 450 | 455 | +2 | +0.4% | 151,000 |
| 2010/07/26 | 443 | 456 | 443 | 453 | +11 | +2.5% | 221,000 |
| 2010/07/23 | 447 | 448 | 441 | 442 | ±0 | ±0% | 235,000 |
| 2010/07/22 | 439 | 444 | 439 | 442 | +2 | +0.5% | 137,000 |
| 2010/07/21 | 441 | 443 | 439 | 440 | +1 | +0.2% | 100,000 |
| 2010/07/20 | 442 | 442 | 437 | 439 | -2 | -0.5% | 240,000 |
3651～
3700
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 | 227,000円 | +3.2% | +0.4% | 2.91% | 9.46倍 | 0.79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 | 283,800円 | +3.9% | +1.7% | 3.52% | 5.92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 |
| アリアケ | 605,000円 | +2.6% | +7.5% | 2.15% | 22.15倍 | 1.52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 | 261,700円 | +16.8% | +35.8% | 0.53% | 30.76倍 | 9.62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
