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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,187 | 1,210 | 1,184 | 1,196 | +13 | +1.1% | 1,382,600 |
| 2015/04/09 | 1,190 | 1,192 | 1,182 | 1,183 | -2 | -0.2% | 606,800 |
| 2015/04/08 | 1,186 | 1,194 | 1,180 | 1,185 | +15 | +1.3% | 997,700 |
| 2015/04/07 | 1,160 | 1,170 | 1,157 | 1,170 | +20 | +1.7% | 792,600 |
| 2015/04/06 | 1,141 | 1,161 | 1,136 | 1,150 | +5 | +0.4% | 740,000 |
| 2015/04/03 | 1,148 | 1,148 | 1,129 | 1,145 | +4 | +0.4% | 639,500 |
| 2015/04/02 | 1,122 | 1,148 | 1,121 | 1,141 | +17 | +1.5% | 816,800 |
| 2015/04/01 | 1,138 | 1,146 | 1,118 | 1,124 | -21 | -1.8% | 1,031,500 |
| 2015/03/31 | 1,159 | 1,168 | 1,139 | 1,145 | +2 | +0.2% | 912,400 |
| 2015/03/30 | 1,145 | 1,149 | 1,128 | 1,143 | -10 | -0.9% | 962,500 |
| 2015/03/27 | 1,185 | 1,191 | 1,144 | 1,153 | -45 | -3.8% | 1,485,800 |
| 2015/03/26 | 1,205 | 1,213 | 1,195 | 1,198 | -11 | -0.9% | 1,418,400 |
| 2015/03/25 | 1,223 | 1,223 | 1,202 | 1,209 | -14 | -1.1% | 1,134,500 |
| 2015/03/24 | 1,199 | 1,228 | 1,197 | 1,223 | +24 | +2% | 1,723,200 |
| 2015/03/23 | 1,200 | 1,200 | 1,193 | 1,199 | +1 | +0.1% | 755,100 |
| 2015/03/20 | 1,193 | 1,198 | 1,183 | 1,198 | +4 | +0.3% | 782,200 |
| 2015/03/19 | 1,195 | 1,199 | 1,187 | 1,194 | -1 | -0.1% | 848,300 |
| 2015/03/18 | 1,192 | 1,204 | 1,189 | 1,195 | +3 | +0.3% | 922,700 |
| 2015/03/17 | 1,198 | 1,198 | 1,182 | 1,192 | +3 | +0.3% | 708,600 |
| 2015/03/16 | 1,200 | 1,204 | 1,150 | 1,189 | -16 | -1.3% | 1,223,400 |
| 2015/03/13 | 1,200 | 1,214 | 1,198 | 1,205 | +11 | +0.9% | 1,508,700 |
| 2015/03/12 | 1,188 | 1,198 | 1,184 | 1,194 | +12 | +1% | 733,300 |
| 2015/03/11 | 1,175 | 1,190 | 1,175 | 1,182 | -2 | -0.2% | 895,300 |
| 2015/03/10 | 1,198 | 1,209 | 1,180 | 1,184 | -7 | -0.6% | 1,568,500 |
| 2015/03/09 | 1,177 | 1,197 | 1,167 | 1,191 | +14 | +1.2% | 1,322,900 |
| 2015/03/06 | 1,161 | 1,180 | 1,160 | 1,177 | +18 | +1.6% | 1,243,900 |
| 2015/03/05 | 1,159 | 1,160 | 1,145 | 1,159 | +1 | +0.1% | 686,500 |
| 2015/03/04 | 1,155 | 1,160 | 1,138 | 1,158 | +1 | +0.1% | 1,053,800 |
| 2015/03/03 | 1,164 | 1,165 | 1,144 | 1,157 | ±0 | ±0% | 1,350,100 |
| 2015/03/02 | 1,138 | 1,166 | 1,138 | 1,157 | +25 | +2.2% | 1,984,600 |
| 2015/02/27 | 1,122 | 1,134 | 1,119 | 1,132 | +10 | +0.9% | 1,083,200 |
| 2015/02/26 | 1,108 | 1,122 | 1,107 | 1,122 | +12 | +1.1% | 943,400 |
| 2015/02/25 | 1,108 | 1,114 | 1,103 | 1,110 | +4 | +0.4% | 1,195,400 |
| 2015/02/24 | 1,104 | 1,108 | 1,093 | 1,106 | +4 | +0.4% | 1,170,300 |
| 2015/02/23 | 1,098 | 1,103 | 1,086 | 1,102 | +17 | +1.6% | 1,578,900 |
| 2015/02/20 | 1,078 | 1,094 | 1,072 | 1,085 | +10 | +0.9% | 1,333,000 |
| 2015/02/19 | 1,059 | 1,077 | 1,058 | 1,075 | +19 | +1.8% | 1,368,700 |
| 2015/02/18 | 1,049 | 1,057 | 1,046 | 1,056 | +11 | +1.1% | 885,300 |
| 2015/02/17 | 1,041 | 1,048 | 1,039 | 1,045 | +5 | +0.5% | 561,600 |
| 2015/02/16 | 1,046 | 1,047 | 1,037 | 1,040 | ±0 | ±0% | 579,400 |
| 2015/02/13 | 1,051 | 1,055 | 1,031 | 1,040 | -6 | -0.6% | 1,295,700 |
| 2015/02/12 | 1,048 | 1,056 | 1,042 | 1,046 | +6 | +0.6% | 911,700 |
| 2015/02/10 | 1,033 | 1,040 | 1,026 | 1,040 | +4 | +0.4% | 471,700 |
| 2015/02/09 | 1,034 | 1,040 | 1,031 | 1,036 | +6 | +0.6% | 538,100 |
| 2015/02/06 | 1,044 | 1,052 | 1,030 | 1,030 | -5 | -0.5% | 804,500 |
| 2015/02/05 | 1,040 | 1,046 | 1,032 | 1,035 | -3 | -0.3% | 403,200 |
| 2015/02/04 | 1,030 | 1,040 | 1,027 | 1,038 | +18 | +1.8% | 762,700 |
| 2015/02/03 | 1,039 | 1,039 | 1,016 | 1,020 | -7 | -0.7% | 615,600 |
| 2015/02/02 | 1,031 | 1,032 | 1,020 | 1,027 | -9 | -0.9% | 599,500 |
| 2015/01/30 | 1,056 | 1,059 | 1,036 | 1,036 | -20 | -1.9% | 758,900 |
2501～
2550
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
