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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,481 | 1,506 | 1,477 | 1,499 | +26 | +1.8% | 1,141,000 |
| 2017/09/20 | 1,465 | 1,475 | 1,456 | 1,473 | +3 | +0.2% | 963,300 |
| 2017/09/19 | 1,471 | 1,480 | 1,463 | 1,470 | +8 | +0.5% | 941,400 |
| 2017/09/15 | 1,460 | 1,464 | 1,450 | 1,462 | -6 | -0.4% | 611,700 |
| 2017/09/14 | 1,475 | 1,479 | 1,463 | 1,468 | -4 | -0.3% | 570,600 |
| 2017/09/13 | 1,491 | 1,491 | 1,468 | 1,472 | -22 | -1.5% | 665,000 |
| 2017/09/12 | 1,464 | 1,494 | 1,462 | 1,494 | +31 | +2.1% | 928,100 |
| 2017/09/11 | 1,465 | 1,471 | 1,458 | 1,463 | +15 | +1% | 372,200 |
| 2017/09/08 | 1,450 | 1,463 | 1,444 | 1,448 | -11 | -0.8% | 521,900 |
| 2017/09/07 | 1,458 | 1,467 | 1,450 | 1,459 | +11 | +0.8% | 601,400 |
| 2017/09/06 | 1,412 | 1,450 | 1,410 | 1,448 | +22 | +1.5% | 640,500 |
| 2017/09/05 | 1,442 | 1,445 | 1,422 | 1,426 | -20 | -1.4% | 505,600 |
| 2017/09/04 | 1,454 | 1,461 | 1,441 | 1,446 | -20 | -1.4% | 449,500 |
| 2017/09/01 | 1,463 | 1,477 | 1,462 | 1,466 | +12 | +0.8% | 686,800 |
| 2017/08/31 | 1,445 | 1,459 | 1,437 | 1,454 | +8 | +0.6% | 680,100 |
| 2017/08/30 | 1,464 | 1,464 | 1,441 | 1,446 | -15 | -1% | 916,200 |
| 2017/08/29 | 1,453 | 1,466 | 1,450 | 1,461 | +2 | +0.1% | 715,200 |
| 2017/08/28 | 1,454 | 1,462 | 1,443 | 1,459 | +10 | +0.7% | 726,100 |
| 2017/08/25 | 1,448 | 1,456 | 1,441 | 1,449 | +17 | +1.2% | 601,600 |
| 2017/08/24 | 1,434 | 1,448 | 1,429 | 1,432 | -2 | -0.1% | 704,600 |
| 2017/08/23 | 1,439 | 1,439 | 1,426 | 1,434 | +13 | +0.9% | 746,500 |
| 2017/08/22 | 1,412 | 1,425 | 1,412 | 1,421 | +11 | +0.8% | 484,500 |
| 2017/08/21 | 1,419 | 1,419 | 1,408 | 1,410 | -6 | -0.4% | 892,100 |
| 2017/08/18 | 1,431 | 1,432 | 1,414 | 1,416 | -32 | -2.2% | 1,560,100 |
| 2017/08/17 | 1,442 | 1,453 | 1,436 | 1,448 | +5 | +0.3% | 693,800 |
| 2017/08/16 | 1,435 | 1,447 | 1,427 | 1,443 | +8 | +0.6% | 761,100 |
| 2017/08/15 | 1,435 | 1,449 | 1,430 | 1,435 | +25 | +1.8% | 939,800 |
| 2017/08/14 | 1,434 | 1,442 | 1,409 | 1,410 | -68 | -4.6% | 2,508,600 |
| 2017/08/10 | 1,475 | 1,478 | 1,464 | 1,478 | ±0 | ±0% | 1,121,700 |
| 2017/08/09 | 1,494 | 1,496 | 1,466 | 1,478 | -26 | -1.7% | 1,085,600 |
| 2017/08/08 | 1,520 | 1,520 | 1,496 | 1,504 | -9 | -0.6% | 635,300 |
| 2017/08/07 | 1,509 | 1,516 | 1,491 | 1,513 | +27 | +1.8% | 1,458,300 |
| 2017/08/04 | 1,474 | 1,486 | 1,472 | 1,486 | +8 | +0.5% | 474,700 |
| 2017/08/03 | 1,476 | 1,483 | 1,471 | 1,478 | -1 | -0.1% | 760,200 |
| 2017/08/02 | 1,494 | 1,496 | 1,476 | 1,479 | -20 | -1.3% | 1,196,100 |
| 2017/08/01 | 1,496 | 1,503 | 1,489 | 1,499 | +1 | +0.1% | 878,900 |
| 2017/07/31 | 1,509 | 1,511 | 1,498 | 1,498 | -14 | -0.9% | 665,500 |
| 2017/07/28 | 1,508 | 1,512 | 1,500 | 1,512 | +2 | +0.1% | 710,000 |
| 2017/07/27 | 1,506 | 1,518 | 1,503 | 1,510 | +5 | +0.3% | 649,100 |
| 2017/07/26 | 1,507 | 1,514 | 1,496 | 1,505 | +3 | +0.2% | 631,400 |
| 2017/07/25 | 1,505 | 1,513 | 1,501 | 1,502 | -15 | -1% | 772,600 |
| 2017/07/24 | 1,541 | 1,543 | 1,516 | 1,517 | -42 | -2.7% | 938,800 |
| 2017/07/21 | 1,551 | 1,559 | 1,547 | 1,559 | +3 | +0.2% | 626,700 |
| 2017/07/20 | 1,525 | 1,563 | 1,523 | 1,556 | +39 | +2.6% | 1,273,700 |
| 2017/07/19 | 1,516 | 1,523 | 1,509 | 1,517 | -6 | -0.4% | 533,400 |
| 2017/07/18 | 1,524 | 1,536 | 1,511 | 1,523 | -1 | -0.1% | 543,900 |
| 2017/07/14 | 1,510 | 1,530 | 1,509 | 1,524 | +15 | +1% | 597,300 |
| 2017/07/13 | 1,535 | 1,537 | 1,509 | 1,509 | -23 | -1.5% | 733,400 |
| 2017/07/12 | 1,546 | 1,556 | 1,531 | 1,532 | -2 | -0.1% | 1,121,700 |
| 2017/07/11 | 1,508 | 1,546 | 1,503 | 1,534 | +22 | +1.5% | 1,214,800 |
1901～
1950
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 | 131,100円 | +5.0% | +123.7% | 2.14% | 16.51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 | 933,400円 | +5.6% | +3.5% | 2.29% | 17.41倍 | 2.17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 | 84,200円 | +0.4% | -4.4% | 5.58% | 10.26倍 | 0.80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 | 74,500円 | +7.8% | +8.1% | 2.52% | 12.11倍 | 2.09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
