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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 1,628 | 1,642.5 | 1,618.5 | 1,627 | -1 | -0.1% | 568,400 |
| 2026/07/27 | 1,586 | 1,628 | 1,579.5 | 1,628 | +58 | +3.7% | 912,700 |
| 2026/07/24 | 1,582.5 | 1,582.5 | 1,563.5 | 1,570 | +16.5 | +1.1% | 530,000 |
| 2026/07/23 | 1,575 | 1,580.5 | 1,544 | 1,553.5 | -37 | -2.3% | 731,700 |
| 2026/07/22 | 1,583 | 1,599 | 1,579.5 | 1,590.5 | -8.5 | -0.5% | 350,500 |
| 2026/07/21 | 1,604.5 | 1,613.5 | 1,589.5 | 1,599 | +7 | +0.4% | 524,300 |
| 2026/07/17 | 1,577.5 | 1,598 | 1,575.5 | 1,592 | +12 | +0.8% | 572,800 |
| 2026/07/16 | 1,594 | 1,605.5 | 1,577.5 | 1,580 | -14 | -0.9% | 509,200 |
| 2026/07/15 | 1,575 | 1,596 | 1,575 | 1,594 | +13 | +0.8% | 446,100 |
| 2026/07/14 | 1,579.5 | 1,598 | 1,556 | 1,581 | +28.5 | +1.8% | 474,400 |
| 2026/07/13 | 1,557 | 1,560 | 1,536.5 | 1,552.5 | +6 | +0.4% | 394,800 |
| 2026/07/10 | 1,560 | 1,569 | 1,542 | 1,546.5 | -13.5 | -0.9% | 433,100 |
| 2026/07/09 | 1,562.5 | 1,568 | 1,545 | 1,560 | -9.5 | -0.6% | 361,800 |
| 2026/07/08 | 1,562 | 1,574 | 1,555.5 | 1,569.5 | +4.5 | +0.3% | 566,800 |
| 2026/07/07 | 1,550 | 1,574.5 | 1,542 | 1,565 | +12.5 | +0.8% | 514,300 |
| 2026/07/06 | 1,550 | 1,558.5 | 1,543.5 | 1,552.5 | -6 | -0.4% | 445,100 |
| 2026/07/03 | 1,584 | 1,584.5 | 1,558.5 | 1,558.5 | -7.5 | -0.5% | 456,000 |
| 2026/07/02 | 1,566 | 1,577.5 | 1,548 | 1,566 | +32 | +2.1% | 693,900 |
| 2026/07/01 | 1,562.5 | 1,571.5 | 1,531 | 1,534 | -42.5 | -2.7% | 704,000 |
| 2026/06/30 | 1,612.5 | 1,616 | 1,576.5 | 1,576.5 | -36 | -2.2% | 666,800 |
| 2026/06/29 | 1,630 | 1,635 | 1,596 | 1,612.5 | +7 | +0.4% | 543,100 |
| 2026/06/26 | 1,640 | 1,641.5 | 1,601.5 | 1,605.5 | -17 | -1% | 342,200 |
| 2026/06/25 | 1,630 | 1,648.5 | 1,622.5 | 1,622.5 | -5 | -0.3% | 455,200 |
| 2026/06/24 | 1,626 | 1,643 | 1,619 | 1,627.5 | +10.5 | +0.6% | 491,100 |
| 2026/06/23 | 1,614 | 1,617.5 | 1,594.5 | 1,617 | -7.5 | -0.5% | 562,400 |
| 2026/06/22 | 1,642 | 1,652 | 1,617.5 | 1,624.5 | -22.5 | -1.4% | 459,600 |
| 2026/06/19 | 1,650 | 1,668 | 1,641.5 | 1,647 | -17 | -1% | 540,100 |
| 2026/06/18 | 1,653 | 1,676 | 1,642.5 | 1,664 | +4 | +0.2% | 548,100 |
| 2026/06/17 | 1,699 | 1,712.5 | 1,655 | 1,660 | +12 | +0.7% | 698,500 |
| 2026/06/16 | 1,642 | 1,648 | 1,632 | 1,648 | -10 | -0.6% | 685,800 |
| 2026/06/15 | 1,680 | 1,688 | 1,657 | 1,658 | -30.5 | -1.8% | 840,300 |
| 2026/06/12 | 1,721 | 1,722.5 | 1,682 | 1,688.5 | -34 | -2% | 749,300 |
| 2026/06/11 | 1,716.5 | 1,729 | 1,706 | 1,722.5 | -14.5 | -0.8% | 586,900 |
| 2026/06/10 | 1,720.5 | 1,740.5 | 1,712 | 1,737 | +31.5 | +1.8% | 632,300 |
| 2026/06/09 | 1,727 | 1,732 | 1,698.5 | 1,705.5 | -19.5 | -1.1% | 613,100 |
| 2026/06/08 | 1,730 | 1,754.5 | 1,710 | 1,725 | -24.5 | -1.4% | 607,200 |
| 2026/06/05 | 1,732.5 | 1,752 | 1,724 | 1,749.5 | +27.5 | +1.6% | 591,500 |
| 2026/06/04 | 1,740 | 1,740 | 1,698 | 1,722 | -12 | -0.7% | 635,500 |
| 2026/06/03 | 1,697 | 1,739.5 | 1,687.5 | 1,734 | +22 | +1.3% | 548,300 |
| 2026/06/02 | 1,709 | 1,722.5 | 1,697.5 | 1,712 | -16 | -0.9% | 621,700 |
| 2026/06/01 | 1,742 | 1,760.5 | 1,718.5 | 1,728 | +7 | +0.4% | 772,400 |
| 2026/05/29 | 1,705.5 | 1,726.5 | 1,697.5 | 1,721 | +13.5 | +0.8% | 1,029,700 |
| 2026/05/28 | 1,713 | 1,719 | 1,696 | 1,707.5 | -5.5 | -0.3% | 570,700 |
| 2026/05/27 | 1,702 | 1,729 | 1,699.5 | 1,713 | -5.5 | -0.3% | 662,900 |
| 2026/05/26 | 1,719.5 | 1,738 | 1,692 | 1,718.5 | +19 | +1.1% | 820,400 |
| 2026/05/25 | 1,706 | 1,707.5 | 1,676.5 | 1,699.5 | -13.5 | -0.8% | 766,800 |
| 2026/05/22 | 1,706.5 | 1,721 | 1,690.5 | 1,713 | -0.5 | ±0% | 823,100 |
| 2026/05/21 | 1,720 | 1,728.5 | 1,702.5 | 1,713.5 | -13 | -0.8% | 737,000 |
| 2026/05/20 | 1,682 | 1,734 | 1,673.5 | 1,726.5 | +71 | +4.3% | 1,822,800 |
| 2026/05/19 | 1,629 | 1,673 | 1,615 | 1,655.5 | +47.5 | +3% | 1,458,500 |
1～
50
件表示中 / 3993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 | 162,700円 | +6.0% | +38.9% | 1.97% | 17.69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 |
| リガク | 194,500円 | +7.2% | +15.2% | 0.98% | 35.24倍 | 4.98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 |
| ナカニシ | 308,000円 | +11.1% | -5.0% | 1.95% | 22.85倍 | 2.25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 |
| 日機装 | 373,000円 | +8.3% | -4.4% | 1.34% | 18.73倍 | 1.54倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| ノーリツ鋼機 | 196,400円 | +40.6% | +12.1% | 3.82% | 12.39倍 | 0.91倍 |
|
持株会社。多角化志向を経て事業集約。現在はＤＪ等音響機器のほか、金属加工、建材手がける |
市場注目の銘柄
チャート関連のコラム
