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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 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 |
| 2017/07/10 | 1,508 | 1,522 | 1,507 | 1,512 | +11 | +0.7% | 892,900 |
| 2017/07/07 | 1,491 | 1,504 | 1,490 | 1,501 | -3 | -0.2% | 730,300 |
| 2017/07/06 | 1,487 | 1,515 | 1,487 | 1,504 | +17 | +1.1% | 1,371,100 |
| 2017/07/05 | 1,470 | 1,488 | 1,467 | 1,487 | +7 | +0.5% | 522,900 |
| 2017/07/04 | 1,494 | 1,503 | 1,477 | 1,480 | -12 | -0.8% | 1,061,100 |
| 2017/07/03 | 1,467 | 1,498 | 1,461 | 1,492 | +27 | +1.8% | 1,059,000 |
| 2017/06/30 | 1,471 | 1,472 | 1,460 | 1,465 | -20 | -1.3% | 1,110,600 |
| 2017/06/29 | 1,487 | 1,488 | 1,478 | 1,485 | +1 | +0.1% | 834,600 |
| 2017/06/28 | 1,500 | 1,501 | 1,481 | 1,484 | -18 | -1.2% | 973,300 |
| 2017/06/27 | 1,486 | 1,503 | 1,483 | 1,502 | +16 | +1.1% | 934,800 |
| 2017/06/26 | 1,493 | 1,496 | 1,485 | 1,486 | -16 | -1.1% | 675,400 |
| 2017/06/23 | 1,497 | 1,504 | 1,489 | 1,502 | +7 | +0.5% | 915,400 |
| 2017/06/22 | 1,509 | 1,510 | 1,480 | 1,495 | -8 | -0.5% | 1,429,900 |
| 2017/06/21 | 1,509 | 1,515 | 1,502 | 1,503 | +27 | +1.8% | 1,683,200 |
| 2017/06/20 | 1,480 | 1,484 | 1,465 | 1,476 | +10 | +0.7% | 952,700 |
| 2017/06/19 | 1,457 | 1,474 | 1,451 | 1,466 | +18 | +1.2% | 960,400 |
| 2017/06/16 | 1,434 | 1,448 | 1,432 | 1,448 | +19 | +1.3% | 1,036,400 |
| 2017/06/15 | 1,426 | 1,437 | 1,421 | 1,429 | +2 | +0.1% | 817,100 |
| 2017/06/14 | 1,438 | 1,449 | 1,424 | 1,427 | -3 | -0.2% | 835,100 |
| 2017/06/13 | 1,437 | 1,442 | 1,427 | 1,430 | -15 | -1% | 841,400 |
| 2017/06/12 | 1,450 | 1,456 | 1,441 | 1,445 | -7 | -0.5% | 756,300 |
| 2017/06/09 | 1,468 | 1,483 | 1,450 | 1,452 | -21 | -1.4% | 1,622,900 |
| 2017/06/08 | 1,500 | 1,502 | 1,470 | 1,473 | -27 | -1.8% | 1,176,000 |
| 2017/06/07 | 1,499 | 1,500 | 1,484 | 1,500 | -2 | -0.1% | 1,033,800 |
| 2017/06/06 | 1,540 | 1,542 | 1,499 | 1,502 | -46 | -3% | 1,515,400 |
| 2017/06/05 | 1,558 | 1,566 | 1,547 | 1,548 | -18 | -1.1% | 1,355,700 |
| 2017/06/02 | 1,586 | 1,589 | 1,555 | 1,566 | +11 | +0.7% | 1,410,600 |
| 2017/06/01 | 1,558 | 1,561 | 1,534 | 1,555 | +9 | +0.6% | 1,167,400 |
| 2017/05/31 | 1,538 | 1,554 | 1,533 | 1,546 | +7 | +0.5% | 1,125,200 |
| 2017/05/30 | 1,504 | 1,545 | 1,497 | 1,539 | +30 | +2% | 1,297,500 |
| 2017/05/29 | 1,533 | 1,536 | 1,507 | 1,509 | -11 | -0.7% | 933,500 |
| 2017/05/26 | 1,493 | 1,522 | 1,483 | 1,520 | +27 | +1.8% | 1,658,000 |
| 2017/05/25 | 1,484 | 1,498 | 1,476 | 1,493 | +10 | +0.7% | 922,500 |
1901～
1950
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 | 129,200円 | +5.0% | +123.7% | 2.17% | 16.27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 | 325,300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 | 818,000円 | +5.6% | +3.5% | 2.62% | 15.25倍 | 1.90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 | 85,500円 | +0.4% | -4.4% | 5.50% | 10.43倍 | 0.82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 | 192,500円 | +4.7% | -19.9% | 2.81% | 19.23倍 | 1.33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
