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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 1,105 | 1,110 | 1,100 | 1,105 | -5 | -0.5% | 354,300 |
| 2022/09/15 | 1,112 | 1,117 | 1,107 | 1,110 | -7 | -0.6% | 285,700 |
| 2022/09/14 | 1,126 | 1,126 | 1,113 | 1,117 | -25 | -2.2% | 390,800 |
| 2022/09/13 | 1,154 | 1,155 | 1,142 | 1,142 | -19 | -1.6% | 255,100 |
| 2022/09/12 | 1,176 | 1,176 | 1,157 | 1,161 | -8 | -0.7% | 358,200 |
| 2022/09/09 | 1,167 | 1,177 | 1,164 | 1,169 | +2 | +0.2% | 481,800 |
| 2022/09/08 | 1,151 | 1,167 | 1,147 | 1,167 | +26 | +2.3% | 448,000 |
| 2022/09/07 | 1,138 | 1,141 | 1,128 | 1,141 | -3 | -0.3% | 296,500 |
| 2022/09/06 | 1,134 | 1,146 | 1,127 | 1,144 | +13 | +1.1% | 314,400 |
| 2022/09/05 | 1,127 | 1,134 | 1,125 | 1,131 | +1 | +0.1% | 174,300 |
| 2022/09/02 | 1,134 | 1,134 | 1,123 | 1,130 | -7 | -0.6% | 247,800 |
| 2022/09/01 | 1,130 | 1,141 | 1,127 | 1,137 | +1 | +0.1% | 365,300 |
| 2022/08/31 | 1,112 | 1,136 | 1,112 | 1,136 | +14 | +1.2% | 360,400 |
| 2022/08/30 | 1,111 | 1,123 | 1,110 | 1,122 | +13 | +1.2% | 323,000 |
| 2022/08/29 | 1,106 | 1,111 | 1,104 | 1,109 | -19 | -1.7% | 337,500 |
| 2022/08/26 | 1,122 | 1,132 | 1,118 | 1,128 | +11 | +1% | 370,400 |
| 2022/08/25 | 1,118 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 226,500 |
| 2022/08/24 | 1,113 | 1,114 | 1,109 | 1,110 | -4 | -0.4% | 245,900 |
| 2022/08/23 | 1,118 | 1,118 | 1,109 | 1,114 | -10 | -0.9% | 272,400 |
| 2022/08/22 | 1,115 | 1,128 | 1,112 | 1,124 | +2 | +0.2% | 247,200 |
| 2022/08/19 | 1,120 | 1,123 | 1,116 | 1,122 | +6 | +0.5% | 254,800 |
| 2022/08/18 | 1,119 | 1,121 | 1,111 | 1,116 | -13 | -1.2% | 295,800 |
| 2022/08/17 | 1,122 | 1,129 | 1,116 | 1,129 | +7 | +0.6% | 429,500 |
| 2022/08/16 | 1,127 | 1,129 | 1,112 | 1,122 | +1 | +0.1% | 454,000 |
| 2022/08/15 | 1,135 | 1,137 | 1,117 | 1,121 | -18 | -1.6% | 452,500 |
| 2022/08/12 | 1,142 | 1,148 | 1,125 | 1,139 | -1 | -0.1% | 459,600 |
| 2022/08/10 | 1,130 | 1,141 | 1,115 | 1,140 | +8 | +0.7% | 370,600 |
| 2022/08/09 | 1,158 | 1,159 | 1,095 | 1,132 | -23 | -2% | 695,800 |
| 2022/08/08 | 1,150 | 1,156 | 1,146 | 1,155 | +4 | +0.3% | 243,200 |
| 2022/08/05 | 1,138 | 1,156 | 1,137 | 1,151 | +7 | +0.6% | 220,200 |
| 2022/08/04 | 1,149 | 1,151 | 1,139 | 1,144 | -3 | -0.3% | 240,300 |
| 2022/08/03 | 1,158 | 1,159 | 1,140 | 1,147 | -7 | -0.6% | 270,300 |
| 2022/08/02 | 1,170 | 1,171 | 1,152 | 1,154 | -23 | -2% | 287,700 |
| 2022/08/01 | 1,155 | 1,179 | 1,153 | 1,177 | +12 | +1% | 323,200 |
| 2022/07/29 | 1,183 | 1,183 | 1,161 | 1,165 | -22 | -1.9% | 374,400 |
| 2022/07/28 | 1,188 | 1,188 | 1,173 | 1,187 | +2 | +0.2% | 302,600 |
| 2022/07/27 | 1,180 | 1,189 | 1,175 | 1,185 | +11 | +0.9% | 321,300 |
| 2022/07/26 | 1,180 | 1,180 | 1,171 | 1,174 | -9 | -0.8% | 350,400 |
| 2022/07/25 | 1,186 | 1,186 | 1,178 | 1,183 | +3 | +0.3% | 350,100 |
| 2022/07/22 | 1,172 | 1,184 | 1,169 | 1,180 | +12 | +1% | 628,200 |
| 2022/07/21 | 1,153 | 1,170 | 1,151 | 1,168 | +16 | +1.4% | 590,500 |
| 2022/07/20 | 1,139 | 1,155 | 1,135 | 1,152 | +21 | +1.9% | 694,200 |
| 2022/07/19 | 1,135 | 1,135 | 1,118 | 1,131 | -2 | -0.2% | 299,700 |
| 2022/07/15 | 1,130 | 1,137 | 1,124 | 1,133 | +9 | +0.8% | 392,300 |
| 2022/07/14 | 1,106 | 1,127 | 1,102 | 1,124 | +13 | +1.2% | 356,400 |
| 2022/07/13 | 1,105 | 1,115 | 1,100 | 1,111 | +8 | +0.7% | 262,100 |
| 2022/07/12 | 1,110 | 1,113 | 1,097 | 1,103 | -14 | -1.3% | 355,300 |
| 2022/07/11 | 1,109 | 1,118 | 1,105 | 1,117 | +22 | +2% | 420,600 |
| 2022/07/08 | 1,105 | 1,105 | 1,091 | 1,095 | -13 | -1.2% | 462,800 |
| 2022/07/07 | 1,093 | 1,110 | 1,092 | 1,108 | +22 | +2% | 537,300 |
651～
700
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
