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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,565 | 1,576 | 1,559 | 1,575 | ±0 | ±0% | 1,128,900 |
| 2018/02/19 | 1,570 | 1,575 | 1,555 | 1,575 | +17 | +1.1% | 931,400 |
| 2018/02/16 | 1,526 | 1,561 | 1,522 | 1,558 | +43 | +2.8% | 1,248,000 |
| 2018/02/15 | 1,511 | 1,521 | 1,502 | 1,515 | +4 | +0.3% | 1,116,600 |
| 2018/02/14 | 1,533 | 1,533 | 1,502 | 1,511 | -41 | -2.6% | 1,510,700 |
| 2018/02/13 | 1,579 | 1,580 | 1,550 | 1,552 | -5 | -0.3% | 1,402,700 |
| 2018/02/09 | 1,501 | 1,559 | 1,471 | 1,557 | -15 | -1% | 2,445,800 |
| 2018/02/08 | 1,570 | 1,581 | 1,555 | 1,572 | +6 | +0.4% | 1,549,900 |
| 2018/02/07 | 1,610 | 1,614 | 1,561 | 1,566 | -5 | -0.3% | 1,683,800 |
| 2018/02/06 | 1,561 | 1,576 | 1,534 | 1,571 | -58 | -3.6% | 2,545,500 |
| 2018/02/05 | 1,658 | 1,667 | 1,625 | 1,629 | -58 | -3.4% | 1,560,600 |
| 2018/02/02 | 1,682 | 1,691 | 1,670 | 1,687 | -8 | -0.5% | 791,000 |
| 2018/02/01 | 1,691 | 1,698 | 1,682 | 1,695 | +9 | +0.5% | 756,700 |
| 2018/01/31 | 1,703 | 1,719 | 1,685 | 1,686 | -26 | -1.5% | 1,186,300 |
| 2018/01/30 | 1,718 | 1,732 | 1,703 | 1,712 | +2 | +0.1% | 1,220,100 |
| 2018/01/29 | 1,730 | 1,731 | 1,708 | 1,710 | +2 | +0.1% | 1,050,500 |
| 2018/01/26 | 1,695 | 1,729 | 1,695 | 1,708 | +13 | +0.8% | 902,000 |
| 2018/01/25 | 1,709 | 1,716 | 1,695 | 1,695 | -31 | -1.8% | 986,400 |
| 2018/01/24 | 1,729 | 1,732 | 1,707 | 1,726 | -16 | -0.9% | 948,800 |
| 2018/01/23 | 1,710 | 1,747 | 1,710 | 1,742 | +39 | +2.3% | 1,212,100 |
| 2018/01/22 | 1,690 | 1,704 | 1,676 | 1,703 | +20 | +1.2% | 593,800 |
| 2018/01/19 | 1,685 | 1,698 | 1,673 | 1,683 | +12 | +0.7% | 954,200 |
| 2018/01/18 | 1,653 | 1,682 | 1,648 | 1,671 | +37 | +2.3% | 1,381,300 |
| 2018/01/17 | 1,646 | 1,651 | 1,632 | 1,634 | -13 | -0.8% | 1,080,300 |
| 2018/01/16 | 1,647 | 1,655 | 1,633 | 1,647 | ±0 | ±0% | 676,300 |
| 2018/01/15 | 1,654 | 1,655 | 1,639 | 1,647 | -3 | -0.2% | 940,800 |
| 2018/01/12 | 1,667 | 1,669 | 1,650 | 1,650 | -21 | -1.3% | 809,100 |
| 2018/01/11 | 1,688 | 1,688 | 1,665 | 1,671 | -33 | -1.9% | 1,383,600 |
| 2018/01/10 | 1,726 | 1,726 | 1,697 | 1,704 | -17 | -1% | 940,800 |
| 2018/01/09 | 1,718 | 1,733 | 1,716 | 1,721 | +9 | +0.5% | 1,011,100 |
| 2018/01/05 | 1,692 | 1,712 | 1,690 | 1,712 | +21 | +1.2% | 944,200 |
| 2018/01/04 | 1,686 | 1,692 | 1,670 | 1,691 | +19 | +1.1% | 854,200 |
| 2017/12/29 | 1,644 | 1,675 | 1,642 | 1,672 | +28 | +1.7% | 1,029,700 |
| 2017/12/28 | 1,642 | 1,655 | 1,633 | 1,644 | -5 | -0.3% | 673,300 |
| 2017/12/27 | 1,665 | 1,674 | 1,642 | 1,649 | -3 | -0.2% | 859,700 |
| 2017/12/26 | 1,653 | 1,674 | 1,647 | 1,652 | -1 | -0.1% | 635,200 |
| 2017/12/25 | 1,650 | 1,663 | 1,642 | 1,653 | +3 | +0.2% | 688,900 |
| 2017/12/22 | 1,645 | 1,670 | 1,638 | 1,650 | +22 | +1.4% | 1,619,300 |
| 2017/12/21 | 1,582 | 1,628 | 1,582 | 1,628 | +48 | +3% | 1,766,100 |
| 2017/12/20 | 1,576 | 1,581 | 1,566 | 1,580 | +10 | +0.6% | 790,900 |
| 2017/12/19 | 1,550 | 1,573 | 1,542 | 1,570 | +20 | +1.3% | 906,000 |
| 2017/12/18 | 1,557 | 1,557 | 1,537 | 1,550 | +9 | +0.6% | 815,500 |
| 2017/12/15 | 1,575 | 1,575 | 1,531 | 1,541 | -44 | -2.8% | 1,769,000 |
| 2017/12/14 | 1,563 | 1,588 | 1,558 | 1,585 | +26 | +1.7% | 945,900 |
| 2017/12/13 | 1,553 | 1,569 | 1,549 | 1,559 | +9 | +0.6% | 682,800 |
| 2017/12/12 | 1,553 | 1,559 | 1,544 | 1,550 | -10 | -0.6% | 701,300 |
| 2017/12/11 | 1,559 | 1,565 | 1,549 | 1,560 | +13 | +0.8% | 595,900 |
| 2017/12/08 | 1,520 | 1,547 | 1,520 | 1,547 | +10 | +0.7% | 869,400 |
| 2017/12/07 | 1,533 | 1,544 | 1,532 | 1,537 | +11 | +0.7% | 623,400 |
| 2017/12/06 | 1,551 | 1,551 | 1,525 | 1,526 | -29 | -1.9% | 832,000 |
1801～
1850
件表示中 / 3735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 | 130,400円 | +5.0% | +123.7% | 2.15% | 16.42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 |
| 東京精 | 950,500円 | +5.6% | +3.5% | 2.25% | 17.73倍 | 2.21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 |
| トプコン | 326,900円 | - | - | 0.00% | - | 3.33倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| シチズン | 85,000円 | +0.4% | -4.4% | 5.53% | 10.36倍 | 0.81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 | 77,500円 | +7.8% | +8.1% | 2.43% | 12.60倍 | 2.17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
