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 |
|---|---|---|---|---|---|---|---|
| 2018/08/09 | 1,358 | 1,365 | 1,342 | 1,345 | -18 | -1.3% | 712,200 |
| 2018/08/08 | 1,366 | 1,380 | 1,359 | 1,363 | -3 | -0.2% | 764,800 |
| 2018/08/07 | 1,367 | 1,369 | 1,360 | 1,366 | -2 | -0.1% | 457,700 |
| 2018/08/06 | 1,376 | 1,379 | 1,366 | 1,368 | -2 | -0.1% | 643,200 |
| 2018/08/03 | 1,379 | 1,380 | 1,357 | 1,370 | -7 | -0.5% | 539,800 |
| 2018/08/02 | 1,368 | 1,392 | 1,366 | 1,377 | +17 | +1.3% | 1,003,800 |
| 2018/08/01 | 1,367 | 1,372 | 1,359 | 1,360 | -1 | -0.1% | 469,500 |
| 2018/07/31 | 1,360 | 1,376 | 1,348 | 1,361 | +1 | +0.1% | 755,100 |
| 2018/07/30 | 1,359 | 1,367 | 1,349 | 1,360 | ±0 | ±0% | 479,400 |
| 2018/07/27 | 1,362 | 1,365 | 1,353 | 1,360 | +1 | +0.1% | 622,900 |
| 2018/07/26 | 1,362 | 1,365 | 1,351 | 1,359 | +9 | +0.7% | 604,500 |
| 2018/07/25 | 1,360 | 1,361 | 1,346 | 1,350 | -14 | -1% | 709,100 |
| 2018/07/24 | 1,366 | 1,378 | 1,361 | 1,364 | +10 | +0.7% | 925,600 |
| 2018/07/23 | 1,355 | 1,363 | 1,351 | 1,354 | -12 | -0.9% | 700,100 |
| 2018/07/20 | 1,340 | 1,368 | 1,333 | 1,366 | +26 | +1.9% | 1,543,800 |
| 2018/07/19 | 1,344 | 1,349 | 1,337 | 1,340 | -5 | -0.4% | 625,800 |
| 2018/07/18 | 1,339 | 1,349 | 1,334 | 1,345 | +10 | +0.7% | 972,100 |
| 2018/07/17 | 1,329 | 1,337 | 1,321 | 1,335 | +7 | +0.5% | 957,000 |
| 2018/07/13 | 1,303 | 1,333 | 1,302 | 1,328 | +26 | +2% | 1,146,800 |
| 2018/07/12 | 1,288 | 1,303 | 1,286 | 1,302 | +9 | +0.7% | 707,600 |
| 2018/07/11 | 1,299 | 1,309 | 1,285 | 1,293 | -26 | -2% | 1,033,400 |
| 2018/07/10 | 1,327 | 1,333 | 1,319 | 1,319 | -2 | -0.2% | 657,900 |
| 2018/07/09 | 1,300 | 1,322 | 1,298 | 1,321 | +27 | +2.1% | 945,100 |
| 2018/07/06 | 1,315 | 1,320 | 1,294 | 1,294 | -21 | -1.6% | 1,284,200 |
| 2018/07/05 | 1,343 | 1,350 | 1,314 | 1,315 | -29 | -2.2% | 1,203,200 |
| 2018/07/04 | 1,322 | 1,348 | 1,313 | 1,344 | +45 | +3.5% | 2,097,500 |
| 2018/07/03 | 1,307 | 1,319 | 1,291 | 1,299 | +2 | +0.2% | 922,300 |
| 2018/07/02 | 1,332 | 1,357 | 1,296 | 1,297 | +17 | +1.3% | 2,701,900 |
| 2018/06/29 | 1,266 | 1,283 | 1,257 | 1,280 | +21 | +1.7% | 750,400 |
| 2018/06/28 | 1,270 | 1,273 | 1,256 | 1,259 | -21 | -1.6% | 986,700 |
| 2018/06/27 | 1,295 | 1,298 | 1,277 | 1,280 | -21 | -1.6% | 942,200 |
| 2018/06/26 | 1,290 | 1,307 | 1,287 | 1,301 | +1 | +0.1% | 562,700 |
| 2018/06/25 | 1,298 | 1,311 | 1,292 | 1,300 | +11 | +0.9% | 638,500 |
| 2018/06/22 | 1,299 | 1,301 | 1,286 | 1,289 | -18 | -1.4% | 978,100 |
| 2018/06/21 | 1,299 | 1,324 | 1,297 | 1,307 | +4 | +0.3% | 863,900 |
| 2018/06/20 | 1,299 | 1,309 | 1,282 | 1,303 | +4 | +0.3% | 918,600 |
| 2018/06/19 | 1,300 | 1,307 | 1,292 | 1,299 | -8 | -0.6% | 681,500 |
| 2018/06/18 | 1,315 | 1,321 | 1,300 | 1,307 | -11 | -0.8% | 643,800 |
| 2018/06/15 | 1,337 | 1,337 | 1,318 | 1,318 | -7 | -0.5% | 670,000 |
| 2018/06/14 | 1,346 | 1,346 | 1,325 | 1,325 | -18 | -1.3% | 780,400 |
| 2018/06/13 | 1,330 | 1,353 | 1,326 | 1,343 | +15 | +1.1% | 962,500 |
| 2018/06/12 | 1,308 | 1,332 | 1,296 | 1,328 | +29 | +2.2% | 1,167,400 |
| 2018/06/11 | 1,297 | 1,303 | 1,293 | 1,299 | +5 | +0.4% | 611,300 |
| 2018/06/08 | 1,294 | 1,308 | 1,294 | 1,294 | -10 | -0.8% | 837,500 |
| 2018/06/07 | 1,303 | 1,314 | 1,299 | 1,304 | -3 | -0.2% | 819,500 |
| 2018/06/06 | 1,296 | 1,312 | 1,293 | 1,307 | -1 | -0.1% | 783,400 |
| 2018/06/05 | 1,335 | 1,336 | 1,305 | 1,308 | -25 | -1.9% | 634,800 |
| 2018/06/04 | 1,321 | 1,344 | 1,317 | 1,333 | +32 | +2.5% | 942,800 |
| 2018/06/01 | 1,310 | 1,310 | 1,293 | 1,301 | -21 | -1.6% | 1,425,700 |
| 2018/05/31 | 1,320 | 1,330 | 1,318 | 1,322 | +5 | +0.4% | 695,000 |
1651～
1700
件表示中 / 3702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 | 129,900円 | +5.0% | +123.7% | 2.16% | 16.36倍 | 0.84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 | 823,300円 | +5.6% | +3.5% | 2.60% | 15.35倍 | 1.91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 | 86,600円 | +0.4% | -4.4% | 5.43% | 10.56倍 | 0.83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 | 186,400円 | +4.7% | -19.9% | 2.90% | 18.62倍 | 1.29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
