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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 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 |
2401～
2450
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 | 130,400円 | +5.0% | +123.7% | 2.15% | 16.42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 |
| 東京精 | 950,500円 | +5.6% | +3.5% | 2.25% | 17.73倍 | 2.21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 | 326,900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 | 85,000円 | +0.4% | -4.4% | 5.53% | 10.36倍 | 0.81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 | 77,500円 | +7.8% | +8.1% | 2.43% | 12.60倍 | 2.17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
