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 |
|---|---|---|---|---|---|---|---|
| 2015/10/02 | 1,229 | 1,245 | 1,221 | 1,233 | -7 | -0.6% | 999,400 |
| 2015/10/01 | 1,243 | 1,254 | 1,223 | 1,240 | +14 | +1.1% | 1,077,800 |
| 2015/09/30 | 1,230 | 1,242 | 1,219 | 1,226 | +19 | +1.6% | 1,315,000 |
| 2015/09/29 | 1,262 | 1,265 | 1,201 | 1,207 | -82 | -6.4% | 1,956,300 |
| 2015/09/28 | 1,322 | 1,322 | 1,280 | 1,289 | -53 | -3.9% | 1,508,200 |
| 2015/09/25 | 1,317 | 1,349 | 1,312 | 1,342 | +30 | +2.3% | 1,159,400 |
| 2015/09/24 | 1,326 | 1,344 | 1,312 | 1,312 | -23 | -1.7% | 869,900 |
| 2015/09/18 | 1,345 | 1,356 | 1,333 | 1,335 | -23 | -1.7% | 691,500 |
| 2015/09/17 | 1,341 | 1,364 | 1,337 | 1,358 | +23 | +1.7% | 996,900 |
| 2015/09/16 | 1,346 | 1,365 | 1,319 | 1,335 | +10 | +0.8% | 1,511,900 |
| 2015/09/15 | 1,315 | 1,342 | 1,315 | 1,325 | +10 | +0.8% | 614,100 |
| 2015/09/14 | 1,348 | 1,349 | 1,314 | 1,315 | -25 | -1.9% | 670,700 |
| 2015/09/11 | 1,316 | 1,347 | 1,310 | 1,340 | +15 | +1.1% | 961,600 |
| 2015/09/10 | 1,300 | 1,329 | 1,295 | 1,325 | -4 | -0.3% | 812,100 |
| 2015/09/09 | 1,295 | 1,330 | 1,286 | 1,329 | +71 | +5.6% | 931,500 |
| 2015/09/08 | 1,309 | 1,311 | 1,254 | 1,258 | -35 | -2.7% | 845,600 |
| 2015/09/07 | 1,300 | 1,316 | 1,276 | 1,293 | -19 | -1.4% | 983,000 |
| 2015/09/04 | 1,338 | 1,348 | 1,300 | 1,312 | -16 | -1.2% | 1,078,600 |
| 2015/09/03 | 1,344 | 1,365 | 1,327 | 1,328 | +14 | +1.1% | 1,106,900 |
| 2015/09/02 | 1,293 | 1,343 | 1,276 | 1,314 | -9 | -0.7% | 1,649,300 |
| 2015/09/01 | 1,380 | 1,383 | 1,323 | 1,323 | -64 | -4.6% | 1,242,900 |
| 2015/08/31 | 1,381 | 1,393 | 1,363 | 1,387 | +6 | +0.4% | 971,100 |
| 2015/08/28 | 1,398 | 1,400 | 1,370 | 1,381 | +26 | +1.9% | 1,158,600 |
| 2015/08/27 | 1,351 | 1,384 | 1,351 | 1,355 | +42 | +3.2% | 1,432,900 |
| 2015/08/26 | 1,310 | 1,325 | 1,289 | 1,313 | +17 | +1.3% | 1,729,600 |
| 2015/08/25 | 1,255 | 1,347 | 1,232 | 1,296 | -22 | -1.7% | 3,618,500 |
| 2015/08/24 | 1,352 | 1,390 | 1,315 | 1,318 | -94 | -6.7% | 2,167,800 |
| 2015/08/21 | 1,405 | 1,436 | 1,405 | 1,412 | -47 | -3.2% | 1,400,600 |
| 2015/08/20 | 1,449 | 1,504 | 1,449 | 1,459 | +4 | +0.3% | 2,010,700 |
| 2015/08/19 | 1,468 | 1,476 | 1,445 | 1,455 | -24 | -1.6% | 1,593,500 |
| 2015/08/18 | 1,482 | 1,489 | 1,460 | 1,479 | +1 | +0.1% | 1,223,700 |
| 2015/08/17 | 1,440 | 1,482 | 1,439 | 1,478 | +45 | +3.1% | 1,984,800 |
| 2015/08/14 | 1,415 | 1,444 | 1,411 | 1,433 | +18 | +1.3% | 1,315,800 |
| 2015/08/13 | 1,380 | 1,418 | 1,363 | 1,415 | +21 | +1.5% | 2,500,500 |
| 2015/08/12 | 1,373 | 1,398 | 1,370 | 1,394 | +33 | +2.4% | 2,194,100 |
| 2015/08/11 | 1,379 | 1,385 | 1,351 | 1,361 | -19 | -1.4% | 2,138,200 |
| 2015/08/10 | 1,346 | 1,380 | 1,331 | 1,380 | +40 | +3% | 1,602,800 |
| 2015/08/07 | 1,360 | 1,377 | 1,328 | 1,340 | -12 | -0.9% | 1,092,600 |
| 2015/08/06 | 1,343 | 1,360 | 1,341 | 1,352 | +14 | +1% | 992,400 |
| 2015/08/05 | 1,333 | 1,342 | 1,325 | 1,338 | +1 | +0.1% | 711,600 |
| 2015/08/04 | 1,332 | 1,338 | 1,317 | 1,337 | -2 | -0.1% | 718,300 |
| 2015/08/03 | 1,316 | 1,340 | 1,316 | 1,339 | +28 | +2.1% | 999,200 |
| 2015/07/31 | 1,299 | 1,316 | 1,293 | 1,311 | +17 | +1.3% | 822,300 |
| 2015/07/30 | 1,298 | 1,308 | 1,288 | 1,294 | +1 | +0.1% | 611,300 |
| 2015/07/29 | 1,293 | 1,295 | 1,278 | 1,293 | +5 | +0.4% | 585,900 |
| 2015/07/28 | 1,285 | 1,294 | 1,266 | 1,288 | +2 | +0.2% | 857,900 |
| 2015/07/27 | 1,309 | 1,325 | 1,277 | 1,286 | -23 | -1.8% | 1,367,100 |
| 2015/07/24 | 1,298 | 1,310 | 1,288 | 1,309 | +14 | +1.1% | 1,498,200 |
| 2015/07/23 | 1,273 | 1,298 | 1,270 | 1,295 | +26 | +2% | 1,092,000 |
| 2015/07/22 | 1,256 | 1,274 | 1,251 | 1,269 | +9 | +0.7% | 780,700 |
2351～
2400
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 | 129,900円 | +5.0% | +123.7% | 2.16% | 16.36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 | 325,500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 | 823,300円 | +5.6% | +3.5% | 2.60% | 15.35倍 | 1.91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 | 86,600円 | +0.4% | -4.4% | 5.43% | 10.56倍 | 0.83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 | 186,400円 | +4.7% | -19.9% | 2.90% | 18.62倍 | 1.29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
