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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,393 | 1,404 | 1,386.5 | 1,400 | +9.5 | +0.7% | 450,300 |
| 2025/07/31 | 1,383.5 | 1,392.5 | 1,381 | 1,390.5 | +9 | +0.7% | 351,500 |
| 2025/07/30 | 1,370.5 | 1,381.5 | 1,370 | 1,381.5 | +4.5 | +0.3% | 375,900 |
| 2025/07/29 | 1,375 | 1,381 | 1,368.5 | 1,377 | -5 | -0.4% | 285,000 |
| 2025/07/28 | 1,380 | 1,385 | 1,375 | 1,382 | +0.5 | ±0% | 335,000 |
| 2025/07/25 | 1,374 | 1,384.5 | 1,368 | 1,381.5 | +13 | +0.9% | 566,700 |
| 2025/07/24 | 1,355 | 1,372.5 | 1,353 | 1,368.5 | +18 | +1.3% | 536,800 |
| 2025/07/23 | 1,330 | 1,357.5 | 1,327.5 | 1,350.5 | +20.5 | +1.5% | 442,300 |
| 2025/07/22 | 1,345.5 | 1,349.5 | 1,325.5 | 1,330 | -25 | -1.8% | 436,300 |
| 2025/07/18 | 1,355 | 1,358 | 1,351.5 | 1,355 | +5 | +0.4% | 321,300 |
| 2025/07/17 | 1,343 | 1,350 | 1,339.5 | 1,350 | +4.5 | +0.3% | 253,400 |
| 2025/07/16 | 1,348 | 1,352 | 1,338 | 1,345.5 | -3.5 | -0.3% | 206,600 |
| 2025/07/15 | 1,355 | 1,357.5 | 1,345 | 1,349 | -5 | -0.4% | 352,200 |
| 2025/07/14 | 1,345 | 1,358 | 1,341.5 | 1,354 | +10 | +0.7% | 361,600 |
| 2025/07/11 | 1,340 | 1,354 | 1,340 | 1,344 | +11 | +0.8% | 460,200 |
| 2025/07/10 | 1,338 | 1,340 | 1,323 | 1,333 | -8 | -0.6% | 472,100 |
| 2025/07/09 | 1,334.5 | 1,356 | 1,333 | 1,341 | +6.5 | +0.5% | 637,700 |
| 2025/07/08 | 1,320 | 1,338 | 1,312 | 1,334.5 | +23.5 | +1.8% | 805,000 |
| 2025/07/07 | 1,319.5 | 1,332 | 1,305 | 1,311 | +7 | +0.5% | 681,000 |
| 2025/07/04 | 1,312.5 | 1,318.5 | 1,304 | 1,304 | -12.5 | -0.9% | 378,200 |
| 2025/07/03 | 1,300 | 1,319 | 1,300 | 1,316.5 | +15 | +1.2% | 645,000 |
| 2025/07/02 | 1,280 | 1,309.5 | 1,279.5 | 1,301.5 | +22 | +1.7% | 791,600 |
| 2025/07/01 | 1,276 | 1,285.5 | 1,270.5 | 1,279.5 | +3 | +0.2% | 312,700 |
| 2025/06/30 | 1,276 | 1,288.5 | 1,269 | 1,276.5 | +14 | +1.1% | 585,600 |
| 2025/06/27 | 1,265 | 1,267.5 | 1,251 | 1,262.5 | -1 | -0.1% | 460,700 |
| 2025/06/26 | 1,260 | 1,267.5 | 1,256.5 | 1,263.5 | +4 | +0.3% | 442,300 |
| 2025/06/25 | 1,256 | 1,275 | 1,254.5 | 1,259.5 | +0.5 | ±0% | 481,800 |
| 2025/06/24 | 1,270 | 1,280.5 | 1,253.5 | 1,259 | +1.5 | +0.1% | 406,900 |
| 2025/06/23 | 1,251 | 1,257.5 | 1,238 | 1,257.5 | +4 | +0.3% | 311,700 |
| 2025/06/20 | 1,256 | 1,265 | 1,253.5 | 1,253.5 | -3.5 | -0.3% | 1,451,000 |
| 2025/06/19 | 1,262 | 1,265 | 1,247.5 | 1,257 | +7 | +0.6% | 406,200 |
| 2025/06/18 | 1,258.5 | 1,265.5 | 1,230.5 | 1,250 | -8.5 | -0.7% | 1,146,700 |
| 2025/06/17 | 1,255.5 | 1,263 | 1,255 | 1,258.5 | ±0 | ±0% | 442,200 |
| 2025/06/16 | 1,271 | 1,274.5 | 1,258 | 1,258.5 | -4 | -0.3% | 464,900 |
| 2025/06/13 | 1,283.5 | 1,283.5 | 1,257.5 | 1,262.5 | -21.5 | -1.7% | 409,100 |
| 2025/06/12 | 1,277 | 1,287.5 | 1,274.5 | 1,284 | +0.5 | ±0% | 341,100 |
| 2025/06/11 | 1,287.5 | 1,294.5 | 1,269 | 1,283.5 | -8.5 | -0.7% | 499,000 |
| 2025/06/10 | 1,305.5 | 1,315.5 | 1,290.5 | 1,292 | -4 | -0.3% | 334,700 |
| 2025/06/09 | 1,291 | 1,317 | 1,288.5 | 1,296 | +8.5 | +0.7% | 757,200 |
| 2025/06/06 | 1,272 | 1,291.5 | 1,269 | 1,287.5 | +13.5 | +1.1% | 580,900 |
| 2025/06/05 | 1,265 | 1,277 | 1,259.5 | 1,274 | +0.5 | ±0% | 370,500 |
| 2025/06/04 | 1,255.5 | 1,283.5 | 1,253.5 | 1,273.5 | +20.5 | +1.6% | 758,000 |
| 2025/06/03 | 1,253.5 | 1,260.5 | 1,234.5 | 1,253 | -2 | -0.2% | 548,400 |
| 2025/06/02 | 1,256 | 1,276.5 | 1,254.5 | 1,255 | -13.5 | -1.1% | 425,700 |
| 2025/05/30 | 1,254.5 | 1,274 | 1,250 | 1,268.5 | +8 | +0.6% | 528,900 |
| 2025/05/29 | 1,250 | 1,264 | 1,240.5 | 1,260.5 | +20.5 | +1.7% | 560,600 |
| 2025/05/28 | 1,244.5 | 1,247.5 | 1,238.5 | 1,240 | -2.5 | -0.2% | 665,600 |
| 2025/05/27 | 1,254 | 1,257 | 1,241.5 | 1,242.5 | -5 | -0.4% | 372,300 |
| 2025/05/26 | 1,247.5 | 1,252.5 | 1,240.5 | 1,247.5 | +2.5 | +0.2% | 586,200 |
| 2025/05/23 | 1,256.5 | 1,260.5 | 1,243 | 1,245 | -12.5 | -1% | 838,000 |
1～
50
件表示中 / 3754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 | 140,000円 | +5.0% | +123.7% | 2.00% | 17.63倍 | 0.90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 |
| 東京精 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| トプコン | 329,300円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| シチズン | 92,900円 | +0.4% | -4.4% | 5.06% | 11.33倍 | 0.89倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 197,400円 | +4.7% | -19.9% | 2.74% | 19.66倍 | 1.36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
