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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 1,319 | 1,321 | 1,311 | 1,317 | -22 | -1.6% | 661,700 |
| 2018/05/29 | 1,346 | 1,348 | 1,335 | 1,339 | -11 | -0.8% | 544,000 |
| 2018/05/28 | 1,340 | 1,353 | 1,331 | 1,350 | +10 | +0.7% | 966,200 |
| 2018/05/25 | 1,340 | 1,349 | 1,331 | 1,340 | -2 | -0.1% | 636,500 |
| 2018/05/24 | 1,354 | 1,361 | 1,340 | 1,342 | -8 | -0.6% | 1,039,900 |
| 2018/05/23 | 1,350 | 1,356 | 1,345 | 1,350 | -6 | -0.4% | 789,200 |
| 2018/05/22 | 1,351 | 1,357 | 1,338 | 1,356 | +3 | +0.2% | 1,018,400 |
| 2018/05/21 | 1,370 | 1,371 | 1,341 | 1,353 | -10 | -0.7% | 1,469,000 |
| 2018/05/18 | 1,325 | 1,370 | 1,323 | 1,363 | +53 | +4% | 2,251,100 |
| 2018/05/17 | 1,301 | 1,314 | 1,291 | 1,310 | +17 | +1.3% | 1,585,000 |
| 2018/05/16 | 1,275 | 1,298 | 1,268 | 1,293 | +14 | +1.1% | 1,320,800 |
| 2018/05/15 | 1,263 | 1,287 | 1,258 | 1,279 | +14 | +1.1% | 2,260,300 |
| 2018/05/14 | 1,285 | 1,286 | 1,261 | 1,265 | -20 | -1.6% | 2,969,400 |
| 2018/05/11 | 1,305 | 1,318 | 1,279 | 1,285 | -18 | -1.4% | 3,214,100 |
| 2018/05/10 | 1,374 | 1,397 | 1,276 | 1,303 | -70 | -5.1% | 4,990,000 |
| 2018/05/09 | 1,473 | 1,476 | 1,369 | 1,373 | -168 | -10.9% | 5,186,200 |
| 2018/05/08 | 1,528 | 1,545 | 1,522 | 1,541 | +22 | +1.4% | 526,000 |
| 2018/05/07 | 1,524 | 1,534 | 1,513 | 1,519 | -2 | -0.1% | 663,000 |
| 2018/05/02 | 1,540 | 1,541 | 1,520 | 1,521 | -18 | -1.2% | 713,600 |
| 2018/05/01 | 1,560 | 1,560 | 1,535 | 1,539 | -40 | -2.5% | 680,400 |
| 2018/04/27 | 1,564 | 1,582 | 1,557 | 1,579 | +15 | +1% | 602,800 |
| 2018/04/26 | 1,552 | 1,571 | 1,550 | 1,564 | +16 | +1% | 539,800 |
| 2018/04/25 | 1,527 | 1,550 | 1,525 | 1,548 | +19 | +1.2% | 562,400 |
| 2018/04/24 | 1,543 | 1,546 | 1,516 | 1,529 | -17 | -1.1% | 1,336,300 |
| 2018/04/23 | 1,560 | 1,570 | 1,542 | 1,546 | -21 | -1.3% | 650,700 |
| 2018/04/20 | 1,560 | 1,570 | 1,550 | 1,567 | -1 | -0.1% | 933,700 |
| 2018/04/19 | 1,570 | 1,585 | 1,561 | 1,568 | +8 | +0.5% | 1,097,500 |
| 2018/04/18 | 1,535 | 1,563 | 1,533 | 1,560 | +21 | +1.4% | 562,300 |
| 2018/04/17 | 1,547 | 1,556 | 1,536 | 1,539 | -11 | -0.7% | 416,700 |
| 2018/04/16 | 1,542 | 1,552 | 1,541 | 1,550 | +14 | +0.9% | 398,700 |
| 2018/04/13 | 1,527 | 1,540 | 1,525 | 1,536 | +18 | +1.2% | 397,300 |
| 2018/04/12 | 1,529 | 1,539 | 1,516 | 1,518 | -9 | -0.6% | 426,000 |
| 2018/04/11 | 1,528 | 1,534 | 1,516 | 1,527 | +2 | +0.1% | 483,800 |
| 2018/04/10 | 1,524 | 1,532 | 1,512 | 1,525 | +2 | +0.1% | 475,600 |
| 2018/04/09 | 1,520 | 1,538 | 1,515 | 1,523 | +1 | +0.1% | 595,200 |
| 2018/04/06 | 1,528 | 1,534 | 1,520 | 1,522 | -2 | -0.1% | 523,800 |
| 2018/04/05 | 1,512 | 1,529 | 1,499 | 1,524 | +30 | +2% | 858,000 |
| 2018/04/04 | 1,512 | 1,512 | 1,486 | 1,494 | -14 | -0.9% | 980,900 |
| 2018/04/03 | 1,526 | 1,526 | 1,502 | 1,508 | -29 | -1.9% | 1,021,400 |
| 2018/04/02 | 1,538 | 1,551 | 1,533 | 1,537 | ±0 | ±0% | 487,200 |
| 2018/03/30 | 1,570 | 1,574 | 1,528 | 1,537 | -10 | -0.6% | 999,900 |
| 2018/03/29 | 1,565 | 1,571 | 1,533 | 1,547 | -1 | -0.1% | 785,600 |
| 2018/03/28 | 1,541 | 1,552 | 1,525 | 1,548 | -30 | -1.9% | 689,700 |
| 2018/03/27 | 1,551 | 1,585 | 1,547 | 1,578 | +44 | +2.9% | 1,012,800 |
| 2018/03/26 | 1,520 | 1,534 | 1,504 | 1,534 | ±0 | ±0% | 759,500 |
| 2018/03/23 | 1,550 | 1,568 | 1,532 | 1,534 | -62 | -3.9% | 1,062,400 |
| 2018/03/22 | 1,560 | 1,598 | 1,559 | 1,596 | +32 | +2% | 797,700 |
| 2018/03/20 | 1,552 | 1,568 | 1,551 | 1,564 | +13 | +0.8% | 710,300 |
| 2018/03/19 | 1,562 | 1,570 | 1,545 | 1,551 | -13 | -0.8% | 578,500 |
| 2018/03/16 | 1,593 | 1,599 | 1,561 | 1,564 | -23 | -1.4% | 608,300 |
1701～
1750
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
