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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 1,282 | 1,284 | 1,270 | 1,270 | -16 | -1.2% | 772,200 |
| 2016/07/27 | 1,290 | 1,299 | 1,278 | 1,286 | +16 | +1.3% | 693,700 |
| 2016/07/26 | 1,274 | 1,282 | 1,262 | 1,270 | -4 | -0.3% | 752,500 |
| 2016/07/25 | 1,290 | 1,291 | 1,271 | 1,274 | -16 | -1.2% | 894,600 |
| 2016/07/22 | 1,301 | 1,308 | 1,284 | 1,290 | -34 | -2.6% | 773,100 |
| 2016/07/21 | 1,320 | 1,328 | 1,311 | 1,324 | +11 | +0.8% | 1,041,500 |
| 2016/07/20 | 1,282 | 1,314 | 1,276 | 1,313 | +37 | +2.9% | 1,681,700 |
| 2016/07/19 | 1,272 | 1,278 | 1,261 | 1,276 | +5 | +0.4% | 1,186,800 |
| 2016/07/15 | 1,295 | 1,297 | 1,269 | 1,271 | -17 | -1.3% | 944,500 |
| 2016/07/14 | 1,275 | 1,292 | 1,275 | 1,288 | +16 | +1.3% | 870,000 |
| 2016/07/13 | 1,284 | 1,291 | 1,267 | 1,272 | -5 | -0.4% | 1,067,000 |
| 2016/07/12 | 1,295 | 1,303 | 1,276 | 1,277 | -2 | -0.2% | 1,294,600 |
| 2016/07/11 | 1,266 | 1,286 | 1,261 | 1,279 | +31 | +2.5% | 914,800 |
| 2016/07/08 | 1,276 | 1,288 | 1,246 | 1,248 | -29 | -2.3% | 940,900 |
| 2016/07/07 | 1,278 | 1,290 | 1,271 | 1,277 | -1 | -0.1% | 1,103,100 |
| 2016/07/06 | 1,277 | 1,283 | 1,263 | 1,278 | -22 | -1.7% | 667,600 |
| 2016/07/05 | 1,287 | 1,302 | 1,281 | 1,300 | ±0 | ±0% | 734,900 |
| 2016/07/04 | 1,301 | 1,309 | 1,286 | 1,300 | +3 | +0.2% | 936,500 |
| 2016/07/01 | 1,280 | 1,302 | 1,276 | 1,297 | +31 | +2.4% | 1,350,000 |
| 2016/06/30 | 1,280 | 1,284 | 1,266 | 1,266 | -8 | -0.6% | 1,494,400 |
| 2016/06/29 | 1,250 | 1,274 | 1,231 | 1,274 | +66 | +5.5% | 1,692,200 |
| 2016/06/28 | 1,184 | 1,221 | 1,179 | 1,208 | +7 | +0.6% | 769,100 |
| 2016/06/27 | 1,176 | 1,207 | 1,176 | 1,201 | +25 | +2.1% | 876,100 |
| 2016/06/24 | 1,260 | 1,263 | 1,161 | 1,176 | -78 | -6.2% | 1,716,400 |
| 2016/06/23 | 1,244 | 1,259 | 1,237 | 1,254 | +18 | +1.5% | 840,000 |
| 2016/06/22 | 1,227 | 1,245 | 1,227 | 1,236 | +14 | +1.1% | 921,300 |
| 2016/06/21 | 1,200 | 1,228 | 1,192 | 1,222 | +19 | +1.6% | 781,000 |
| 2016/06/20 | 1,196 | 1,213 | 1,193 | 1,203 | +29 | +2.5% | 618,900 |
| 2016/06/17 | 1,181 | 1,198 | 1,167 | 1,174 | -3 | -0.3% | 1,499,100 |
| 2016/06/16 | 1,199 | 1,225 | 1,172 | 1,177 | -10 | -0.8% | 1,191,700 |
| 2016/06/15 | 1,163 | 1,196 | 1,157 | 1,187 | +17 | +1.5% | 740,800 |
| 2016/06/14 | 1,191 | 1,192 | 1,164 | 1,170 | -28 | -2.3% | 1,336,600 |
| 2016/06/13 | 1,223 | 1,232 | 1,197 | 1,198 | -45 | -3.6% | 666,200 |
| 2016/06/10 | 1,253 | 1,254 | 1,235 | 1,243 | -9 | -0.7% | 606,300 |
| 2016/06/09 | 1,270 | 1,271 | 1,244 | 1,252 | -16 | -1.3% | 536,600 |
| 2016/06/08 | 1,258 | 1,270 | 1,249 | 1,268 | +16 | +1.3% | 922,100 |
| 2016/06/07 | 1,223 | 1,254 | 1,222 | 1,252 | +44 | +3.6% | 968,100 |
| 2016/06/06 | 1,198 | 1,215 | 1,185 | 1,208 | -20 | -1.6% | 505,400 |
| 2016/06/03 | 1,213 | 1,232 | 1,213 | 1,228 | +18 | +1.5% | 412,300 |
| 2016/06/02 | 1,228 | 1,228 | 1,202 | 1,210 | -22 | -1.8% | 642,100 |
| 2016/06/01 | 1,240 | 1,248 | 1,226 | 1,232 | -18 | -1.4% | 699,500 |
| 2016/05/31 | 1,252 | 1,254 | 1,240 | 1,250 | +2 | +0.2% | 832,700 |
| 2016/05/30 | 1,248 | 1,253 | 1,242 | 1,248 | +6 | +0.5% | 461,300 |
| 2016/05/27 | 1,231 | 1,247 | 1,231 | 1,242 | +16 | +1.3% | 541,000 |
| 2016/05/26 | 1,250 | 1,250 | 1,223 | 1,226 | -13 | -1% | 681,100 |
| 2016/05/25 | 1,243 | 1,245 | 1,236 | 1,239 | +12 | +1% | 603,500 |
| 2016/05/24 | 1,233 | 1,239 | 1,222 | 1,227 | -4 | -0.3% | 701,400 |
| 2016/05/23 | 1,241 | 1,247 | 1,225 | 1,231 | -10 | -0.8% | 802,800 |
| 2016/05/20 | 1,210 | 1,242 | 1,205 | 1,241 | +33 | +2.7% | 1,570,600 |
| 2016/05/19 | 1,198 | 1,230 | 1,192 | 1,208 | +25 | +2.1% | 1,734,400 |
2151～
2200
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 | 129,100円 | +5.0% | +123.7% | 2.17% | 16.26倍 | 0.83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 | 325,200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 | 817,400円 | +5.6% | +3.5% | 2.62% | 15.24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 | 85,400円 | +0.4% | -4.4% | 5.50% | 10.41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 | 192,900円 | +4.7% | -19.9% | 2.80% | 19.27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
