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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,661 | 1,680 | 1,661 | 1,670 | +21 | +1.3% | 964,700 |
| 2017/04/25 | 1,634 | 1,653 | 1,630 | 1,649 | +11 | +0.7% | 772,700 |
| 2017/04/24 | 1,629 | 1,651 | 1,625 | 1,638 | +16 | +1% | 1,015,100 |
| 2017/04/21 | 1,600 | 1,630 | 1,591 | 1,622 | +49 | +3.1% | 1,339,100 |
| 2017/04/20 | 1,619 | 1,628 | 1,572 | 1,573 | -30 | -1.9% | 1,345,200 |
| 2017/04/19 | 1,596 | 1,648 | 1,593 | 1,603 | +6 | +0.4% | 1,642,100 |
| 2017/04/18 | 1,599 | 1,604 | 1,591 | 1,597 | +17 | +1.1% | 810,000 |
| 2017/04/17 | 1,591 | 1,603 | 1,573 | 1,580 | +1 | +0.1% | 1,023,400 |
| 2017/04/14 | 1,600 | 1,630 | 1,503 | 1,579 | -54 | -3.3% | 2,170,600 |
| 2017/04/13 | 1,623 | 1,679 | 1,606 | 1,633 | +85 | +5.5% | 3,830,500 |
| 2017/04/12 | 1,536 | 1,554 | 1,531 | 1,548 | -2 | -0.1% | 980,800 |
| 2017/04/11 | 1,553 | 1,579 | 1,546 | 1,550 | -5 | -0.3% | 957,200 |
| 2017/04/10 | 1,570 | 1,577 | 1,554 | 1,555 | -2 | -0.1% | 702,700 |
| 2017/04/07 | 1,535 | 1,569 | 1,527 | 1,557 | +40 | +2.6% | 1,709,100 |
| 2017/04/06 | 1,593 | 1,608 | 1,514 | 1,517 | -88 | -5.5% | 1,622,600 |
| 2017/04/05 | 1,579 | 1,605 | 1,577 | 1,605 | +28 | +1.8% | 958,600 |
| 2017/04/04 | 1,583 | 1,595 | 1,565 | 1,577 | -6 | -0.4% | 884,700 |
| 2017/04/03 | 1,563 | 1,589 | 1,562 | 1,583 | +13 | +0.8% | 709,600 |
| 2017/03/31 | 1,583 | 1,593 | 1,570 | 1,570 | -5 | -0.3% | 1,188,900 |
| 2017/03/30 | 1,583 | 1,592 | 1,572 | 1,575 | -25 | -1.6% | 724,400 |
| 2017/03/29 | 1,580 | 1,604 | 1,578 | 1,600 | +2 | +0.1% | 776,600 |
| 2017/03/28 | 1,585 | 1,598 | 1,576 | 1,598 | +17 | +1.1% | 894,200 |
| 2017/03/27 | 1,578 | 1,595 | 1,573 | 1,581 | -3 | -0.2% | 562,600 |
| 2017/03/24 | 1,582 | 1,602 | 1,572 | 1,584 | -5 | -0.3% | 1,362,500 |
| 2017/03/23 | 1,607 | 1,612 | 1,579 | 1,589 | -18 | -1.1% | 1,042,800 |
| 2017/03/22 | 1,608 | 1,629 | 1,603 | 1,607 | -33 | -2% | 829,500 |
| 2017/03/21 | 1,633 | 1,644 | 1,619 | 1,640 | +6 | +0.4% | 730,600 |
| 2017/03/17 | 1,612 | 1,638 | 1,612 | 1,634 | +12 | +0.7% | 956,100 |
| 2017/03/16 | 1,595 | 1,623 | 1,591 | 1,622 | +19 | +1.2% | 1,170,200 |
| 2017/03/15 | 1,603 | 1,616 | 1,599 | 1,603 | +1 | +0.1% | 801,400 |
| 2017/03/14 | 1,596 | 1,614 | 1,596 | 1,602 | +9 | +0.6% | 812,300 |
| 2017/03/13 | 1,600 | 1,618 | 1,587 | 1,593 | -7 | -0.4% | 941,600 |
| 2017/03/10 | 1,621 | 1,624 | 1,593 | 1,600 | -12 | -0.7% | 1,454,800 |
| 2017/03/09 | 1,585 | 1,616 | 1,583 | 1,612 | +37 | +2.3% | 1,596,900 |
| 2017/03/08 | 1,560 | 1,580 | 1,560 | 1,575 | +24 | +1.5% | 1,403,000 |
| 2017/03/07 | 1,525 | 1,555 | 1,523 | 1,551 | +41 | +2.7% | 1,434,000 |
| 2017/03/06 | 1,522 | 1,522 | 1,501 | 1,510 | -17 | -1.1% | 1,064,700 |
| 2017/03/03 | 1,500 | 1,546 | 1,498 | 1,527 | +35 | +2.3% | 1,936,800 |
| 2017/03/02 | 1,480 | 1,498 | 1,474 | 1,492 | +20 | +1.4% | 1,170,800 |
| 2017/03/01 | 1,461 | 1,478 | 1,456 | 1,472 | +19 | +1.3% | 1,092,000 |
| 2017/02/28 | 1,433 | 1,467 | 1,426 | 1,453 | +23 | +1.6% | 1,320,200 |
| 2017/02/27 | 1,433 | 1,441 | 1,424 | 1,430 | ±0 | ±0% | 1,264,600 |
| 2017/02/24 | 1,387 | 1,433 | 1,384 | 1,430 | +48 | +3.5% | 1,703,700 |
| 2017/02/23 | 1,388 | 1,390 | 1,375 | 1,382 | -1 | -0.1% | 425,300 |
| 2017/02/22 | 1,388 | 1,388 | 1,378 | 1,383 | -1 | -0.1% | 350,900 |
| 2017/02/21 | 1,378 | 1,386 | 1,374 | 1,384 | +5 | +0.4% | 366,200 |
| 2017/02/20 | 1,367 | 1,383 | 1,360 | 1,379 | +4 | +0.3% | 566,800 |
| 2017/02/17 | 1,360 | 1,379 | 1,355 | 1,375 | +4 | +0.3% | 541,700 |
| 2017/02/16 | 1,379 | 1,384 | 1,367 | 1,371 | -11 | -0.8% | 594,200 |
| 2017/02/15 | 1,378 | 1,389 | 1,378 | 1,382 | +5 | +0.4% | 847,500 |
2001～
2050
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 | 131,900円 | +5.0% | +123.7% | 2.12% | 16.61倍 | 0.85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 | 933,300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 | 326,800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 | 84,100円 | +0.4% | -4.4% | 5.59% | 10.25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 | 74,800円 | +7.8% | +8.1% | 2.51% | 12.16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
