ニプロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 1,402.5 | 1,413.5 | 1,401 | 1,407.5 | -4.5 | -0.3% | 552,700 |
| 2026/01/28 | 1,420 | 1,425 | 1,402 | 1,412 | -15.5 | -1.1% | 580,900 |
| 2026/01/27 | 1,433 | 1,440 | 1,427 | 1,427.5 | -11.5 | -0.8% | 438,300 |
| 2026/01/26 | 1,427.5 | 1,440 | 1,421.5 | 1,439 | -13 | -0.9% | 576,300 |
| 2026/01/23 | 1,450 | 1,456 | 1,441 | 1,452 | -4.5 | -0.3% | 435,200 |
| 2026/01/22 | 1,457 | 1,468 | 1,445 | 1,456.5 | +14 | +1% | 502,300 |
| 2026/01/21 | 1,442.5 | 1,445.5 | 1,427.5 | 1,442.5 | -4.5 | -0.3% | 684,500 |
| 2026/01/20 | 1,463 | 1,465 | 1,447 | 1,447 | -16.5 | -1.1% | 439,100 |
| 2026/01/19 | 1,479 | 1,484 | 1,463.5 | 1,463.5 | -22 | -1.5% | 357,100 |
| 2026/01/16 | 1,478 | 1,487.5 | 1,469 | 1,485.5 | +7.5 | +0.5% | 599,100 |
| 2026/01/15 | 1,477.5 | 1,487 | 1,464 | 1,478 | -4 | -0.3% | 352,800 |
| 2026/01/14 | 1,474.5 | 1,492.5 | 1,473.5 | 1,482 | ±0 | ±0% | 505,900 |
| 2026/01/13 | 1,477 | 1,489 | 1,467 | 1,482 | +7.5 | +0.5% | 400,000 |
| 2026/01/09 | 1,477.5 | 1,481 | 1,465.5 | 1,474.5 | +4 | +0.3% | 342,100 |
| 2026/01/08 | 1,485 | 1,490.5 | 1,469 | 1,470.5 | -18.5 | -1.2% | 684,800 |
| 2026/01/07 | 1,484 | 1,496.5 | 1,478 | 1,489 | -2 | -0.1% | 510,600 |
| 2026/01/06 | 1,490 | 1,504 | 1,486.5 | 1,491 | +1 | +0.1% | 406,200 |
| 2026/01/05 | 1,478 | 1,491 | 1,469 | 1,490 | +13 | +0.9% | 635,200 |
| 2025/12/30 | 1,500 | 1,507 | 1,477 | 1,477 | -23 | -1.5% | 364,600 |
| 2025/12/29 | 1,482 | 1,500 | 1,478 | 1,500 | +18 | +1.2% | 432,100 |
| 2025/12/26 | 1,484 | 1,486 | 1,473.5 | 1,482 | +2 | +0.1% | 285,800 |
| 2025/12/25 | 1,485.5 | 1,487.5 | 1,473.5 | 1,480 | +1 | +0.1% | 226,000 |
| 2025/12/24 | 1,478 | 1,494.5 | 1,474.5 | 1,479 | +3.5 | +0.2% | 310,700 |
| 2025/12/23 | 1,467 | 1,480 | 1,463 | 1,475.5 | +4 | +0.3% | 283,900 |
| 2025/12/22 | 1,474.5 | 1,482.5 | 1,463 | 1,471.5 | -12.5 | -0.8% | 403,400 |
| 2025/12/19 | 1,482.5 | 1,485.5 | 1,475 | 1,484 | +3 | +0.2% | 396,700 |
| 2025/12/18 | 1,476 | 1,484.5 | 1,468.5 | 1,481 | +19 | +1.3% | 307,500 |
| 2025/12/17 | 1,466 | 1,469.5 | 1,451.5 | 1,462 | -6.5 | -0.4% | 359,400 |
| 2025/12/16 | 1,459 | 1,480 | 1,458 | 1,468.5 | +9.5 | +0.7% | 500,400 |
| 2025/12/15 | 1,454 | 1,471.5 | 1,452.5 | 1,459 | +8 | +0.6% | 336,600 |
| 2025/12/12 | 1,443.5 | 1,453 | 1,440 | 1,451 | +16.5 | +1.2% | 483,400 |
| 2025/12/11 | 1,454.5 | 1,457.5 | 1,434.5 | 1,434.5 | -23 | -1.6% | 313,900 |
| 2025/12/10 | 1,450.5 | 1,460 | 1,440 | 1,457.5 | +6.5 | +0.4% | 354,300 |
| 2025/12/09 | 1,451 | 1,458 | 1,443.5 | 1,451 | -1 | -0.1% | 439,900 |
| 2025/12/08 | 1,449 | 1,458.5 | 1,442 | 1,452 | +14.5 | +1% | 418,400 |
| 2025/12/05 | 1,446.5 | 1,453 | 1,430 | 1,437.5 | -15.5 | -1.1% | 440,000 |
| 2025/12/04 | 1,451.5 | 1,454.5 | 1,445.5 | 1,453 | -8 | -0.5% | 389,500 |
| 2025/12/03 | 1,456 | 1,465.5 | 1,443 | 1,461 | +3 | +0.2% | 495,200 |
| 2025/12/02 | 1,477 | 1,480.5 | 1,452.5 | 1,458 | -19 | -1.3% | 434,000 |
| 2025/12/01 | 1,503.5 | 1,513.5 | 1,473 | 1,477 | -29 | -1.9% | 517,500 |
| 2025/11/28 | 1,497 | 1,509.5 | 1,497 | 1,506 | +20 | +1.3% | 558,700 |
| 2025/11/27 | 1,513 | 1,519 | 1,480 | 1,486 | -27 | -1.8% | 600,500 |
| 2025/11/26 | 1,516 | 1,523 | 1,502 | 1,513 | +5 | +0.3% | 585,900 |
| 2025/11/25 | 1,509.5 | 1,518 | 1,499 | 1,508 | +19 | +1.3% | 527,900 |
| 2025/11/21 | 1,486.5 | 1,505 | 1,480 | 1,489 | +16 | +1.1% | 1,117,900 |
| 2025/11/20 | 1,489 | 1,492 | 1,461 | 1,473 | -7.5 | -0.5% | 464,200 |
| 2025/11/19 | 1,473.5 | 1,490 | 1,468.5 | 1,480.5 | +18 | +1.2% | 589,600 |
| 2025/11/18 | 1,472.5 | 1,480 | 1,453.5 | 1,462.5 | -9.5 | -0.6% | 574,900 |
| 2025/11/17 | 1,482.5 | 1,505 | 1,471.5 | 1,472 | -8 | -0.5% | 556,400 |
| 2025/11/14 | 1,482 | 1,492 | 1,468 | 1,480 | -3 | -0.2% | 328,800 |
1～
50
件表示中 / 3873件
類似銘柄と比較する
現在ご覧いただいている「ニプロ」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 |
|---|---|---|---|---|---|---|---|---|
| ニプロ | 141,850円 | +5.0% | +123.7% | 1.97% | 17.87倍 | 0.97倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| セイコーＧ | 765,000円 | +4.4% | +18.0% | 1.70% | 19.54倍 | 1.92倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| リガク | 119,500円 | +3.8% | -3.2% | 1.57% | 21.94倍 | 3.24倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 219,700円 | +9.1% | -2.6% | 3.35% | 16.76倍 | 1.09倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| ナカニシ | 216,000円 | +4.7% | -19.9% | 2.50% | 21.43倍 | 1.54倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
市場注目の銘柄
チャート関連のコラム
