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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 1,012 | 1,023 | 1,007 | 1,016 | +4 | +0.4% | 686,100 |
| 2022/12/01 | 1,020 | 1,023 | 1,012 | 1,012 | -5 | -0.5% | 507,500 |
| 2022/11/30 | 1,022 | 1,026 | 1,015 | 1,017 | -13 | -1.3% | 630,800 |
| 2022/11/29 | 1,034 | 1,034 | 1,024 | 1,030 | -10 | -1% | 534,300 |
| 2022/11/28 | 1,052 | 1,054 | 1,038 | 1,040 | -8 | -0.8% | 292,200 |
| 2022/11/25 | 1,047 | 1,051 | 1,044 | 1,048 | +7 | +0.7% | 395,500 |
| 2022/11/24 | 1,038 | 1,046 | 1,034 | 1,041 | +10 | +1% | 520,300 |
| 2022/11/22 | 1,031 | 1,037 | 1,029 | 1,031 | +4 | +0.4% | 368,200 |
| 2022/11/21 | 1,026 | 1,028 | 1,019 | 1,027 | +7 | +0.7% | 293,400 |
| 2022/11/18 | 1,022 | 1,026 | 1,018 | 1,020 | +4 | +0.4% | 384,100 |
| 2022/11/17 | 1,015 | 1,026 | 1,012 | 1,016 | +7 | +0.7% | 408,300 |
| 2022/11/16 | 1,005 | 1,010 | 1,000 | 1,009 | -3 | -0.3% | 544,700 |
| 2022/11/15 | 1,010 | 1,020 | 1,007 | 1,012 | ±0 | ±0% | 474,400 |
| 2022/11/14 | 1,023 | 1,025 | 1,009 | 1,012 | -19 | -1.8% | 555,100 |
| 2022/11/11 | 1,037 | 1,040 | 1,022 | 1,031 | +10 | +1% | 616,200 |
| 2022/11/10 | 1,059 | 1,067 | 1,021 | 1,021 | -39 | -3.7% | 1,109,800 |
| 2022/11/09 | 1,092 | 1,092 | 1,025 | 1,060 | -34 | -3.1% | 1,103,200 |
| 2022/11/08 | 1,089 | 1,096 | 1,086 | 1,094 | +7 | +0.6% | 260,700 |
| 2022/11/07 | 1,096 | 1,097 | 1,087 | 1,087 | -5 | -0.5% | 201,200 |
| 2022/11/04 | 1,114 | 1,119 | 1,090 | 1,092 | -28 | -2.5% | 411,100 |
| 2022/11/02 | 1,115 | 1,123 | 1,111 | 1,120 | +4 | +0.4% | 300,200 |
| 2022/11/01 | 1,125 | 1,125 | 1,111 | 1,116 | -6 | -0.5% | 204,200 |
| 2022/10/31 | 1,120 | 1,130 | 1,114 | 1,122 | +4 | +0.4% | 411,600 |
| 2022/10/28 | 1,110 | 1,129 | 1,108 | 1,118 | ±0 | ±0% | 1,159,800 |
| 2022/10/27 | 1,119 | 1,125 | 1,117 | 1,118 | +1 | +0.1% | 228,500 |
| 2022/10/26 | 1,114 | 1,122 | 1,111 | 1,117 | +11 | +1% | 307,600 |
| 2022/10/25 | 1,107 | 1,110 | 1,097 | 1,106 | +7 | +0.6% | 198,700 |
| 2022/10/24 | 1,110 | 1,112 | 1,096 | 1,099 | -4 | -0.4% | 169,300 |
| 2022/10/21 | 1,100 | 1,112 | 1,100 | 1,103 | -6 | -0.5% | 216,600 |
| 2022/10/20 | 1,100 | 1,113 | 1,100 | 1,109 | -1 | -0.1% | 193,400 |
| 2022/10/19 | 1,099 | 1,110 | 1,098 | 1,110 | +9 | +0.8% | 218,300 |
| 2022/10/18 | 1,109 | 1,109 | 1,093 | 1,101 | +6 | +0.5% | 263,400 |
| 2022/10/17 | 1,104 | 1,109 | 1,095 | 1,095 | -15 | -1.4% | 175,200 |
| 2022/10/14 | 1,107 | 1,119 | 1,099 | 1,110 | +22 | +2% | 395,800 |
| 2022/10/13 | 1,090 | 1,092 | 1,084 | 1,088 | -4 | -0.4% | 228,500 |
| 2022/10/12 | 1,091 | 1,097 | 1,090 | 1,092 | +1 | +0.1% | 289,400 |
| 2022/10/11 | 1,100 | 1,110 | 1,091 | 1,091 | -13 | -1.2% | 365,500 |
| 2022/10/07 | 1,100 | 1,111 | 1,100 | 1,104 | -12 | -1.1% | 278,000 |
| 2022/10/06 | 1,122 | 1,125 | 1,116 | 1,116 | ±0 | ±0% | 344,500 |
| 2022/10/05 | 1,127 | 1,129 | 1,116 | 1,116 | -6 | -0.5% | 366,400 |
| 2022/10/04 | 1,105 | 1,123 | 1,103 | 1,122 | +33 | +3% | 466,200 |
| 2022/10/03 | 1,076 | 1,092 | 1,071 | 1,089 | +1 | +0.1% | 335,000 |
| 2022/09/30 | 1,071 | 1,090 | 1,069 | 1,088 | +1 | +0.1% | 515,500 |
| 2022/09/29 | 1,085 | 1,093 | 1,075 | 1,087 | +7 | +0.6% | 515,700 |
| 2022/09/28 | 1,079 | 1,083 | 1,071 | 1,080 | +1 | +0.1% | 568,200 |
| 2022/09/27 | 1,084 | 1,091 | 1,078 | 1,079 | +1 | +0.1% | 378,900 |
| 2022/09/26 | 1,084 | 1,084 | 1,075 | 1,078 | -7 | -0.6% | 439,800 |
| 2022/09/22 | 1,080 | 1,085 | 1,077 | 1,085 | -7 | -0.6% | 260,900 |
| 2022/09/21 | 1,098 | 1,098 | 1,083 | 1,092 | -11 | -1% | 430,800 |
| 2022/09/20 | 1,112 | 1,114 | 1,100 | 1,103 | -2 | -0.2% | 334,400 |
601～
650
件表示中 / 3701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 | 132,800円 | +5.0% | +123.7% | 2.11% | 16.73倍 | 0.86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 |
| トプコン | 325,500円 | - | - | 0.00% | - | 3.32倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 827,700円 | +5.6% | +3.5% | 2.59% | 15.43倍 | 1.92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 |
| シチズン | 86,400円 | +0.4% | -4.4% | 5.44% | 10.54倍 | 0.82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 |
| リガク | 79,000円 | +7.8% | +8.1% | 2.38% | 12.66倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
