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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 1,258 | 1,261 | 1,253 | 1,260 | +15 | +1.2% | 549,500 |
| 2015/07/17 | 1,254 | 1,255 | 1,243 | 1,245 | -4 | -0.3% | 538,300 |
| 2015/07/16 | 1,250 | 1,257 | 1,238 | 1,249 | +9 | +0.7% | 725,000 |
| 2015/07/15 | 1,230 | 1,240 | 1,225 | 1,240 | +17 | +1.4% | 648,400 |
| 2015/07/14 | 1,232 | 1,240 | 1,220 | 1,223 | -1 | -0.1% | 862,600 |
| 2015/07/13 | 1,222 | 1,228 | 1,213 | 1,224 | +13 | +1.1% | 558,400 |
| 2015/07/10 | 1,213 | 1,228 | 1,201 | 1,211 | -2 | -0.2% | 911,400 |
| 2015/07/09 | 1,200 | 1,213 | 1,165 | 1,213 | -6 | -0.5% | 1,290,000 |
| 2015/07/08 | 1,247 | 1,249 | 1,219 | 1,219 | -32 | -2.6% | 959,200 |
| 2015/07/07 | 1,254 | 1,267 | 1,245 | 1,251 | +24 | +2% | 783,000 |
| 2015/07/06 | 1,250 | 1,252 | 1,224 | 1,227 | -36 | -2.9% | 1,317,400 |
| 2015/07/03 | 1,275 | 1,277 | 1,261 | 1,263 | -29 | -2.2% | 1,052,400 |
| 2015/07/02 | 1,276 | 1,298 | 1,273 | 1,292 | +32 | +2.5% | 1,032,300 |
| 2015/07/01 | 1,256 | 1,260 | 1,246 | 1,260 | +7 | +0.6% | 437,700 |
| 2015/06/30 | 1,252 | 1,262 | 1,248 | 1,253 | ±0 | ±0% | 784,700 |
| 2015/06/29 | 1,230 | 1,266 | 1,228 | 1,253 | -23 | -1.8% | 1,210,000 |
| 2015/06/26 | 1,270 | 1,279 | 1,261 | 1,276 | +2 | +0.2% | 695,000 |
| 2015/06/25 | 1,284 | 1,284 | 1,271 | 1,274 | -19 | -1.5% | 760,800 |
| 2015/06/24 | 1,288 | 1,296 | 1,274 | 1,293 | +10 | +0.8% | 1,162,400 |
| 2015/06/23 | 1,267 | 1,289 | 1,266 | 1,283 | +25 | +2% | 1,447,800 |
| 2015/06/22 | 1,246 | 1,264 | 1,245 | 1,258 | +21 | +1.7% | 1,438,300 |
| 2015/06/19 | 1,235 | 1,248 | 1,229 | 1,237 | +21 | +1.7% | 1,764,400 |
| 2015/06/18 | 1,228 | 1,240 | 1,216 | 1,216 | -8 | -0.7% | 1,275,800 |
| 2015/06/17 | 1,200 | 1,226 | 1,200 | 1,224 | +28 | +2.3% | 1,928,600 |
| 2015/06/16 | 1,199 | 1,201 | 1,188 | 1,196 | -6 | -0.5% | 706,200 |
| 2015/06/15 | 1,199 | 1,218 | 1,196 | 1,202 | +3 | +0.3% | 816,100 |
| 2015/06/12 | 1,191 | 1,205 | 1,189 | 1,199 | +17 | +1.4% | 1,374,800 |
| 2015/06/11 | 1,178 | 1,188 | 1,177 | 1,182 | +8 | +0.7% | 791,900 |
| 2015/06/10 | 1,185 | 1,193 | 1,173 | 1,174 | -11 | -0.9% | 584,800 |
| 2015/06/09 | 1,193 | 1,196 | 1,182 | 1,185 | -12 | -1% | 734,700 |
| 2015/06/08 | 1,199 | 1,200 | 1,191 | 1,197 | ±0 | ±0% | 677,000 |
| 2015/06/05 | 1,192 | 1,198 | 1,182 | 1,197 | -3 | -0.3% | 519,900 |
| 2015/06/04 | 1,197 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 433,800 |
| 2015/06/03 | 1,198 | 1,200 | 1,189 | 1,200 | +1 | +0.1% | 495,400 |
| 2015/06/02 | 1,200 | 1,207 | 1,193 | 1,199 | +1 | +0.1% | 746,900 |
| 2015/06/01 | 1,196 | 1,204 | 1,189 | 1,198 | +2 | +0.2% | 731,400 |
| 2015/05/29 | 1,198 | 1,198 | 1,191 | 1,196 | ±0 | ±0% | 721,500 |
| 2015/05/28 | 1,196 | 1,200 | 1,191 | 1,196 | +1 | +0.1% | 928,700 |
| 2015/05/27 | 1,189 | 1,198 | 1,186 | 1,195 | ±0 | ±0% | 689,000 |
| 2015/05/26 | 1,198 | 1,200 | 1,191 | 1,195 | -2 | -0.2% | 409,300 |
| 2015/05/25 | 1,200 | 1,201 | 1,194 | 1,197 | -2 | -0.2% | 508,100 |
| 2015/05/22 | 1,198 | 1,199 | 1,187 | 1,199 | +15 | +1.3% | 820,900 |
| 2015/05/21 | 1,198 | 1,201 | 1,180 | 1,184 | -11 | -0.9% | 1,044,300 |
| 2015/05/20 | 1,195 | 1,199 | 1,187 | 1,195 | +8 | +0.7% | 947,500 |
| 2015/05/19 | 1,167 | 1,190 | 1,167 | 1,187 | +26 | +2.2% | 1,306,500 |
| 2015/05/18 | 1,159 | 1,164 | 1,151 | 1,161 | +2 | +0.2% | 918,700 |
| 2015/05/15 | 1,141 | 1,159 | 1,135 | 1,159 | +25 | +2.2% | 1,621,400 |
| 2015/05/14 | 1,173 | 1,177 | 1,129 | 1,134 | -64 | -5.3% | 2,840,900 |
| 2015/05/13 | 1,188 | 1,212 | 1,178 | 1,198 | +14 | +1.2% | 2,025,000 |
| 2015/05/12 | 1,178 | 1,184 | 1,155 | 1,184 | +7 | +0.6% | 769,000 |
2401～
2450
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
