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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 1,080 | 1,092 | 1,079 | 1,086 | +4 | +0.4% | 306,900 |
| 2022/07/05 | 1,085 | 1,089 | 1,077 | 1,082 | -2 | -0.2% | 331,300 |
| 2022/07/04 | 1,080 | 1,084 | 1,074 | 1,084 | +15 | +1.4% | 270,000 |
| 2022/07/01 | 1,068 | 1,080 | 1,065 | 1,069 | +2 | +0.2% | 331,200 |
| 2022/06/30 | 1,073 | 1,077 | 1,063 | 1,067 | -2 | -0.2% | 372,500 |
| 2022/06/29 | 1,066 | 1,076 | 1,062 | 1,069 | -6 | -0.6% | 371,900 |
| 2022/06/28 | 1,073 | 1,077 | 1,069 | 1,075 | +3 | +0.3% | 296,200 |
| 2022/06/27 | 1,075 | 1,076 | 1,065 | 1,072 | +6 | +0.6% | 281,600 |
| 2022/06/24 | 1,062 | 1,069 | 1,061 | 1,066 | +8 | +0.8% | 316,400 |
| 2022/06/23 | 1,062 | 1,069 | 1,057 | 1,058 | -2 | -0.2% | 280,600 |
| 2022/06/22 | 1,047 | 1,064 | 1,047 | 1,060 | +23 | +2.2% | 560,400 |
| 2022/06/21 | 1,025 | 1,044 | 1,022 | 1,037 | +27 | +2.7% | 397,400 |
| 2022/06/20 | 1,020 | 1,024 | 1,005 | 1,010 | -9 | -0.9% | 322,100 |
| 2022/06/17 | 1,015 | 1,024 | 1,012 | 1,019 | -10 | -1% | 359,800 |
| 2022/06/16 | 1,019 | 1,035 | 1,019 | 1,029 | +13 | +1.3% | 255,900 |
| 2022/06/15 | 1,015 | 1,025 | 1,014 | 1,016 | -6 | -0.6% | 297,000 |
| 2022/06/14 | 1,018 | 1,023 | 1,014 | 1,022 | -7 | -0.7% | 398,800 |
| 2022/06/13 | 1,021 | 1,033 | 1,021 | 1,029 | -6 | -0.6% | 443,500 |
| 2022/06/10 | 1,048 | 1,051 | 1,032 | 1,035 | -22 | -2.1% | 445,700 |
| 2022/06/09 | 1,055 | 1,072 | 1,055 | 1,057 | -2 | -0.2% | 774,600 |
| 2022/06/08 | 1,044 | 1,063 | 1,042 | 1,059 | +16 | +1.5% | 966,300 |
| 2022/06/07 | 1,040 | 1,051 | 1,039 | 1,043 | -3 | -0.3% | 492,500 |
| 2022/06/06 | 1,023 | 1,046 | 1,023 | 1,046 | +16 | +1.6% | 471,500 |
| 2022/06/03 | 1,040 | 1,044 | 1,027 | 1,030 | ±0 | ±0% | 498,000 |
| 2022/06/02 | 1,038 | 1,038 | 1,023 | 1,030 | -14 | -1.3% | 235,000 |
| 2022/06/01 | 1,030 | 1,044 | 1,030 | 1,044 | +20 | +2% | 353,400 |
| 2022/05/31 | 1,030 | 1,039 | 1,024 | 1,024 | -12 | -1.2% | 405,200 |
| 2022/05/30 | 1,030 | 1,039 | 1,024 | 1,036 | +14 | +1.4% | 390,600 |
| 2022/05/27 | 1,032 | 1,033 | 1,019 | 1,022 | +3 | +0.3% | 178,300 |
| 2022/05/26 | 1,018 | 1,029 | 1,018 | 1,019 | +1 | +0.1% | 263,900 |
| 2022/05/25 | 1,016 | 1,022 | 1,012 | 1,018 | +7 | +0.7% | 310,800 |
| 2022/05/24 | 1,025 | 1,026 | 1,011 | 1,011 | -13 | -1.3% | 233,400 |
| 2022/05/23 | 1,029 | 1,034 | 1,022 | 1,024 | +1 | +0.1% | 240,500 |
| 2022/05/20 | 1,021 | 1,024 | 1,012 | 1,023 | +4 | +0.4% | 228,900 |
| 2022/05/19 | 1,000 | 1,019 | 999 | 1,019 | +2 | +0.2% | 366,400 |
| 2022/05/18 | 1,025 | 1,026 | 1,013 | 1,017 | -10 | -1% | 241,900 |
| 2022/05/17 | 1,010 | 1,027 | 1,010 | 1,027 | +13 | +1.3% | 293,500 |
| 2022/05/16 | 1,040 | 1,041 | 1,010 | 1,014 | -26 | -2.5% | 414,600 |
| 2022/05/13 | 1,011 | 1,041 | 1,010 | 1,040 | +30 | +3% | 540,100 |
| 2022/05/12 | 1,015 | 1,026 | 1,009 | 1,010 | ±0 | ±0% | 492,200 |
| 2022/05/11 | 1,009 | 1,015 | 988 | 1,010 | -3 | -0.3% | 845,200 |
| 2022/05/10 | 1,003 | 1,018 | 1,001 | 1,013 | +3 | +0.3% | 326,100 |
| 2022/05/09 | 1,021 | 1,023 | 1,010 | 1,010 | -14 | -1.4% | 221,900 |
| 2022/05/06 | 1,025 | 1,027 | 1,018 | 1,024 | -3 | -0.3% | 262,400 |
| 2022/05/02 | 1,020 | 1,030 | 1,018 | 1,027 | +1 | +0.1% | 302,800 |
| 2022/04/28 | 992 | 1,026 | 991 | 1,026 | +33 | +3.3% | 744,200 |
| 2022/04/27 | 996 | 999 | 992 | 993 | -15 | -1.5% | 641,700 |
| 2022/04/26 | 1,005 | 1,012 | 1,004 | 1,008 | +2 | +0.2% | 235,300 |
| 2022/04/25 | 1,001 | 1,010 | 999 | 1,006 | -8 | -0.8% | 337,800 |
| 2022/04/22 | 1,014 | 1,022 | 1,012 | 1,014 | -14 | -1.4% | 320,900 |
701～
750
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
