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 |
|---|---|---|---|---|---|---|---|
| 2025/12/15 | 1,454 | 1,471.5 | 1,452.5 | 1,459 | +8 | +0.6% | 336,600 |
| 2025/12/12 | 1,443.5 | 1,453 | 1,440 | 1,451 | +16.5 | +1.2% | 483,400 |
| 2025/12/11 | 1,454.5 | 1,457.5 | 1,434.5 | 1,434.5 | -23 | -1.6% | 313,900 |
| 2025/12/10 | 1,450.5 | 1,460 | 1,440 | 1,457.5 | +6.5 | +0.4% | 354,300 |
| 2025/12/09 | 1,451 | 1,458 | 1,443.5 | 1,451 | -1 | -0.1% | 439,900 |
| 2025/12/08 | 1,449 | 1,458.5 | 1,442 | 1,452 | +14.5 | +1% | 418,400 |
| 2025/12/05 | 1,446.5 | 1,453 | 1,430 | 1,437.5 | -15.5 | -1.1% | 440,000 |
| 2025/12/04 | 1,451.5 | 1,454.5 | 1,445.5 | 1,453 | -8 | -0.5% | 389,500 |
| 2025/12/03 | 1,456 | 1,465.5 | 1,443 | 1,461 | +3 | +0.2% | 495,200 |
| 2025/12/02 | 1,477 | 1,480.5 | 1,452.5 | 1,458 | -19 | -1.3% | 434,000 |
| 2025/12/01 | 1,503.5 | 1,513.5 | 1,473 | 1,477 | -29 | -1.9% | 517,500 |
| 2025/11/28 | 1,497 | 1,509.5 | 1,497 | 1,506 | +20 | +1.3% | 558,700 |
| 2025/11/27 | 1,513 | 1,519 | 1,480 | 1,486 | -27 | -1.8% | 600,500 |
| 2025/11/26 | 1,516 | 1,523 | 1,502 | 1,513 | +5 | +0.3% | 585,900 |
| 2025/11/25 | 1,509.5 | 1,518 | 1,499 | 1,508 | +19 | +1.3% | 527,900 |
| 2025/11/21 | 1,486.5 | 1,505 | 1,480 | 1,489 | +16 | +1.1% | 1,117,900 |
| 2025/11/20 | 1,489 | 1,492 | 1,461 | 1,473 | -7.5 | -0.5% | 464,200 |
| 2025/11/19 | 1,473.5 | 1,490 | 1,468.5 | 1,480.5 | +18 | +1.2% | 589,600 |
| 2025/11/18 | 1,472.5 | 1,480 | 1,453.5 | 1,462.5 | -9.5 | -0.6% | 574,900 |
| 2025/11/17 | 1,482.5 | 1,505 | 1,471.5 | 1,472 | -8 | -0.5% | 556,400 |
| 2025/11/14 | 1,482 | 1,492 | 1,468 | 1,480 | -3 | -0.2% | 328,800 |
| 2025/11/13 | 1,495.5 | 1,504 | 1,475 | 1,483 | -21 | -1.4% | 478,400 |
| 2025/11/12 | 1,497.5 | 1,518.5 | 1,489.5 | 1,504 | +16 | +1.1% | 596,100 |
| 2025/11/11 | 1,461 | 1,503.5 | 1,450 | 1,488 | +11.5 | +0.8% | 1,027,700 |
| 2025/11/10 | 1,481.5 | 1,485.5 | 1,453.5 | 1,476.5 | +2 | +0.1% | 941,300 |
| 2025/11/07 | 1,482 | 1,494.5 | 1,469.5 | 1,474.5 | -10.5 | -0.7% | 499,900 |
| 2025/11/06 | 1,499 | 1,500.5 | 1,476 | 1,485 | -10.5 | -0.7% | 516,400 |
| 2025/11/05 | 1,488.5 | 1,496.5 | 1,471 | 1,495.5 | +8.5 | +0.6% | 570,900 |
| 2025/11/04 | 1,491 | 1,500.5 | 1,483.5 | 1,487 | -17.5 | -1.2% | 520,400 |
| 2025/10/31 | 1,509.5 | 1,513.5 | 1,493.5 | 1,504.5 | +1.5 | +0.1% | 528,100 |
| 2025/10/30 | 1,489 | 1,503 | 1,486 | 1,503 | +5.5 | +0.4% | 667,100 |
| 2025/10/29 | 1,529.5 | 1,540 | 1,490.5 | 1,497.5 | -38.5 | -2.5% | 779,500 |
| 2025/10/28 | 1,545 | 1,550 | 1,532 | 1,536 | -22.5 | -1.4% | 279,800 |
| 2025/10/27 | 1,555 | 1,568.5 | 1,548 | 1,558.5 | +11 | +0.7% | 595,800 |
| 2025/10/24 | 1,543 | 1,555 | 1,538 | 1,547.5 | -2.5 | -0.2% | 280,900 |
| 2025/10/23 | 1,541 | 1,557 | 1,541 | 1,550 | +15.5 | +1% | 621,700 |
| 2025/10/22 | 1,519 | 1,535 | 1,517.5 | 1,534.5 | +29 | +1.9% | 491,300 |
| 2025/10/21 | 1,500 | 1,510 | 1,496.5 | 1,505.5 | +3 | +0.2% | 445,800 |
| 2025/10/20 | 1,500 | 1,509 | 1,495 | 1,502.5 | +18.5 | +1.2% | 340,400 |
| 2025/10/17 | 1,487.5 | 1,495 | 1,478 | 1,484 | -2.5 | -0.2% | 298,800 |
| 2025/10/16 | 1,492.5 | 1,493 | 1,481.5 | 1,486.5 | +1.5 | +0.1% | 388,900 |
| 2025/10/15 | 1,491 | 1,491 | 1,475 | 1,485 | +8.5 | +0.6% | 262,300 |
| 2025/10/14 | 1,466 | 1,489.5 | 1,466 | 1,476.5 | -15 | -1% | 599,800 |
| 2025/10/10 | 1,494 | 1,498 | 1,484 | 1,491.5 | -13 | -0.9% | 424,300 |
| 2025/10/09 | 1,500 | 1,510 | 1,495 | 1,504.5 | +4.5 | +0.3% | 283,900 |
| 2025/10/08 | 1,510 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 285,100 |
| 2025/10/07 | 1,497.5 | 1,510 | 1,495 | 1,506 | +1 | +0.1% | 472,900 |
| 2025/10/06 | 1,511.5 | 1,514 | 1,494 | 1,505 | +18.5 | +1.2% | 576,400 |
| 2025/10/03 | 1,491 | 1,498 | 1,479.5 | 1,486.5 | -4.5 | -0.3% | 346,600 |
| 2025/10/02 | 1,482 | 1,497 | 1,469.5 | 1,491 | -2 | -0.1% | 492,900 |
151～
200
件表示中 / 3994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 | 166,900円 | +6.0% | +38.9% | 1.92% | 18.15倍 | 0.99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 |
| シチズン | 202,300円 | +4.4% | -2.5% | 2.47% | 17.95倍 | 1.68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 | 182,500円 | +7.2% | +15.2% | 1.04% | 33.07倍 | 4.68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 |
| ナカニシ | 297,800円 | +11.1% | -5.0% | 2.01% | 22.10倍 | 2.18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 |
| 日機装 | 356,500円 | +8.3% | -4.4% | 1.40% | 17.90倍 | 1.47倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
