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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 1,565 | 1,566 | 1,552 | 1,555 | -15 | -1% | 858,600 |
| 2017/12/04 | 1,601 | 1,605 | 1,567 | 1,570 | -31 | -1.9% | 1,282,600 |
| 2017/12/01 | 1,625 | 1,632 | 1,594 | 1,601 | -23 | -1.4% | 1,480,800 |
| 2017/11/30 | 1,622 | 1,637 | 1,610 | 1,624 | +12 | +0.7% | 1,246,000 |
| 2017/11/29 | 1,617 | 1,626 | 1,609 | 1,612 | +3 | +0.2% | 674,000 |
| 2017/11/28 | 1,589 | 1,632 | 1,588 | 1,609 | +34 | +2.2% | 1,402,500 |
| 2017/11/27 | 1,583 | 1,583 | 1,562 | 1,575 | -21 | -1.3% | 1,150,100 |
| 2017/11/24 | 1,616 | 1,616 | 1,592 | 1,596 | -41 | -2.5% | 1,130,600 |
| 2017/11/22 | 1,640 | 1,644 | 1,631 | 1,637 | +1 | +0.1% | 849,300 |
| 2017/11/21 | 1,634 | 1,645 | 1,631 | 1,636 | ±0 | ±0% | 598,300 |
| 2017/11/20 | 1,643 | 1,654 | 1,630 | 1,636 | -19 | -1.1% | 1,141,600 |
| 2017/11/17 | 1,610 | 1,664 | 1,610 | 1,655 | +67 | +4.2% | 2,024,600 |
| 2017/11/16 | 1,576 | 1,604 | 1,568 | 1,588 | +4 | +0.3% | 1,059,900 |
| 2017/11/15 | 1,590 | 1,593 | 1,572 | 1,584 | -12 | -0.8% | 1,066,200 |
| 2017/11/14 | 1,576 | 1,607 | 1,574 | 1,596 | +17 | +1.1% | 799,700 |
| 2017/11/13 | 1,573 | 1,590 | 1,561 | 1,579 | +6 | +0.4% | 1,006,300 |
| 2017/11/10 | 1,578 | 1,579 | 1,560 | 1,573 | -15 | -0.9% | 1,629,800 |
| 2017/11/09 | 1,677 | 1,698 | 1,541 | 1,588 | -82 | -4.9% | 2,982,600 |
| 2017/11/08 | 1,657 | 1,677 | 1,647 | 1,670 | +13 | +0.8% | 664,200 |
| 2017/11/07 | 1,632 | 1,657 | 1,631 | 1,657 | +14 | +0.9% | 437,800 |
| 2017/11/06 | 1,654 | 1,654 | 1,629 | 1,643 | -11 | -0.7% | 616,100 |
| 2017/11/02 | 1,665 | 1,671 | 1,651 | 1,654 | -13 | -0.8% | 469,500 |
| 2017/11/01 | 1,660 | 1,677 | 1,658 | 1,667 | +18 | +1.1% | 787,900 |
| 2017/10/31 | 1,633 | 1,653 | 1,632 | 1,649 | +15 | +0.9% | 825,200 |
| 2017/10/30 | 1,651 | 1,655 | 1,630 | 1,634 | -16 | -1% | 759,300 |
| 2017/10/27 | 1,635 | 1,660 | 1,633 | 1,650 | +28 | +1.7% | 777,400 |
| 2017/10/26 | 1,632 | 1,638 | 1,619 | 1,622 | -16 | -1% | 709,200 |
| 2017/10/25 | 1,665 | 1,670 | 1,636 | 1,638 | -27 | -1.6% | 727,800 |
| 2017/10/24 | 1,650 | 1,669 | 1,644 | 1,665 | +12 | +0.7% | 565,800 |
| 2017/10/23 | 1,660 | 1,660 | 1,646 | 1,653 | +2 | +0.1% | 589,700 |
| 2017/10/20 | 1,630 | 1,658 | 1,627 | 1,651 | +20 | +1.2% | 1,099,400 |
| 2017/10/19 | 1,625 | 1,641 | 1,623 | 1,631 | +22 | +1.4% | 1,139,800 |
| 2017/10/18 | 1,611 | 1,617 | 1,597 | 1,609 | -5 | -0.3% | 979,600 |
1801～
1850
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
