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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,249.5 | 1,267 | 1,240 | 1,264 | +18.5 | +1.5% | 528,800 |
| 2024/06/24 | 1,237 | 1,249 | 1,233 | 1,245.5 | +19 | +1.5% | 373,900 |
| 2024/06/21 | 1,230 | 1,236.5 | 1,222 | 1,226.5 | -2 | -0.2% | 405,200 |
| 2024/06/20 | 1,234 | 1,237 | 1,217 | 1,228.5 | +4 | +0.3% | 223,700 |
| 2024/06/19 | 1,232 | 1,232.5 | 1,219 | 1,224.5 | +5 | +0.4% | 227,400 |
| 2024/06/18 | 1,226 | 1,228.5 | 1,217 | 1,219.5 | +8 | +0.7% | 280,000 |
| 2024/06/17 | 1,240 | 1,244.5 | 1,209 | 1,211.5 | -38.5 | -3.1% | 417,100 |
| 2024/06/14 | 1,231 | 1,253 | 1,231 | 1,250 | +22.5 | +1.8% | 600,800 |
| 2024/06/13 | 1,239 | 1,239 | 1,211 | 1,227.5 | -9.5 | -0.8% | 459,700 |
| 2024/06/12 | 1,240 | 1,244.5 | 1,233 | 1,237 | -3 | -0.2% | 266,500 |
| 2024/06/11 | 1,248 | 1,252 | 1,240 | 1,240 | -7.5 | -0.6% | 297,500 |
| 2024/06/10 | 1,238.5 | 1,247.5 | 1,231 | 1,247.5 | +16.5 | +1.3% | 278,700 |
| 2024/06/07 | 1,230 | 1,236 | 1,223 | 1,231 | -4 | -0.3% | 210,100 |
| 2024/06/06 | 1,259 | 1,262.5 | 1,231.5 | 1,235 | -17 | -1.4% | 339,700 |
| 2024/06/05 | 1,230 | 1,253 | 1,221.5 | 1,252 | +37 | +3% | 634,400 |
| 2024/06/04 | 1,220 | 1,221.5 | 1,205.5 | 1,215 | -7 | -0.6% | 307,500 |
| 2024/06/03 | 1,220 | 1,230 | 1,217 | 1,222 | +6.5 | +0.5% | 413,400 |
| 2024/05/31 | 1,189 | 1,216 | 1,188.5 | 1,215.5 | +34.5 | +2.9% | 583,200 |
| 2024/05/30 | 1,183.5 | 1,186 | 1,175.5 | 1,181 | -9.5 | -0.8% | 263,400 |
| 2024/05/29 | 1,191 | 1,211 | 1,188.5 | 1,190.5 | -3.5 | -0.3% | 467,700 |
| 2024/05/28 | 1,189.5 | 1,202 | 1,187 | 1,194 | +7.5 | +0.6% | 288,000 |
| 2024/05/27 | 1,186.5 | 1,187.5 | 1,172.5 | 1,186.5 | +6.5 | +0.6% | 263,900 |
| 2024/05/24 | 1,170.5 | 1,187.5 | 1,170.5 | 1,180 | +6.5 | +0.6% | 421,300 |
| 2024/05/23 | 1,172 | 1,187.5 | 1,170.5 | 1,173.5 | +3.5 | +0.3% | 267,000 |
| 2024/05/22 | 1,195 | 1,197.5 | 1,170 | 1,170 | -27.5 | -2.3% | 621,400 |
| 2024/05/21 | 1,195.5 | 1,217.5 | 1,195.5 | 1,197.5 | +3 | +0.3% | 477,900 |
| 2024/05/20 | 1,188 | 1,204 | 1,188 | 1,194.5 | +8 | +0.7% | 342,400 |
| 2024/05/17 | 1,199.5 | 1,206 | 1,183.5 | 1,186.5 | -15.5 | -1.3% | 481,100 |
| 2024/05/16 | 1,203.5 | 1,218 | 1,192.5 | 1,202 | +5.5 | +0.5% | 528,800 |
| 2024/05/15 | 1,230.5 | 1,230.5 | 1,187 | 1,196.5 | -35 | -2.8% | 748,400 |
| 2024/05/14 | 1,227.5 | 1,246 | 1,223.5 | 1,231.5 | +12 | +1% | 430,600 |
| 2024/05/13 | 1,228 | 1,252.5 | 1,207.5 | 1,219.5 | -12.5 | -1% | 868,000 |
| 2024/05/10 | 1,261 | 1,280.5 | 1,221.5 | 1,232 | -29 | -2.3% | 1,251,800 |
| 2024/05/09 | 1,257.5 | 1,269.5 | 1,248.5 | 1,261 | +10.5 | +0.8% | 391,400 |
| 2024/05/08 | 1,265 | 1,266.5 | 1,247.5 | 1,250.5 | -14.5 | -1.1% | 368,000 |
| 2024/05/07 | 1,266 | 1,269.5 | 1,261 | 1,265 | +1.5 | +0.1% | 330,400 |
| 2024/05/02 | 1,269 | 1,277 | 1,263 | 1,263.5 | +5.5 | +0.4% | 356,700 |
| 2024/05/01 | 1,264 | 1,268 | 1,251 | 1,258 | -18 | -1.4% | 421,300 |
| 2024/04/30 | 1,266 | 1,277 | 1,259 | 1,276 | +20 | +1.6% | 382,700 |
| 2024/04/26 | 1,245 | 1,260.5 | 1,231 | 1,256 | +11 | +0.9% | 418,200 |
| 2024/04/25 | 1,262.5 | 1,266 | 1,244 | 1,245 | -17.5 | -1.4% | 349,400 |
| 2024/04/24 | 1,260 | 1,265.5 | 1,252.5 | 1,262.5 | +5.5 | +0.4% | 435,100 |
| 2024/04/23 | 1,268 | 1,269 | 1,250.5 | 1,257 | -1 | -0.1% | 362,500 |
| 2024/04/22 | 1,248.5 | 1,259 | 1,239 | 1,258 | +23.5 | +1.9% | 366,300 |
| 2024/04/19 | 1,230.5 | 1,238 | 1,213 | 1,234.5 | -10 | -0.8% | 543,400 |
| 2024/04/18 | 1,232.5 | 1,252 | 1,226.5 | 1,244.5 | +11.5 | +0.9% | 514,200 |
| 2024/04/17 | 1,259 | 1,260 | 1,231.5 | 1,233 | -25.5 | -2% | 571,200 |
| 2024/04/16 | 1,289 | 1,291 | 1,256 | 1,258.5 | -36.5 | -2.8% | 809,200 |
| 2024/04/15 | 1,280 | 1,302.5 | 1,276 | 1,295 | +19 | +1.5% | 978,200 |
| 2024/04/12 | 1,270 | 1,277 | 1,257.5 | 1,276 | +12.5 | +1% | 482,600 |
251～
300
件表示中 / 3734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 | 131,700円 | +5.0% | +123.7% | 2.13% | 16.59倍 | 0.85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 | 952,000円 | +5.6% | +3.5% | 2.25% | 17.76倍 | 2.22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 | 84,900円 | +0.4% | -4.4% | 5.54% | 10.35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 |
| ナカニシ | 185,900円 | +4.7% | -19.9% | 2.90% | 18.51倍 | 1.28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
