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 |
|---|---|---|---|---|---|---|---|
| 2011/09/02 | 1,380 | 1,385 | 1,370 | 1,380 | +2 | +0.1% | 200,100 |
| 2011/09/01 | 1,403 | 1,404 | 1,370 | 1,378 | -26 | -1.9% | 672,400 |
| 2011/08/31 | 1,430 | 1,430 | 1,402 | 1,404 | -17 | -1.2% | 307,900 |
| 2011/08/30 | 1,435 | 1,439 | 1,406 | 1,421 | +46 | +3.3% | 484,600 |
| 2011/08/29 | 1,357 | 1,394 | 1,342 | 1,375 | +19 | +1.4% | 430,400 |
| 2011/08/26 | 1,340 | 1,356 | 1,333 | 1,356 | -14 | -1% | 294,500 |
| 2011/08/25 | 1,374 | 1,380 | 1,366 | 1,370 | +12 | +0.9% | 228,200 |
| 2011/08/24 | 1,380 | 1,385 | 1,351 | 1,358 | -5 | -0.4% | 312,700 |
| 2011/08/23 | 1,358 | 1,364 | 1,343 | 1,363 | +21 | +1.6% | 324,300 |
| 2011/08/22 | 1,332 | 1,370 | 1,332 | 1,342 | +14 | +1.1% | 488,100 |
| 2011/08/19 | 1,340 | 1,350 | 1,321 | 1,328 | -21 | -1.6% | 429,800 |
| 2011/08/18 | 1,353 | 1,372 | 1,344 | 1,349 | +8 | +0.6% | 562,900 |
| 2011/08/17 | 1,388 | 1,389 | 1,339 | 1,341 | -50 | -3.6% | 729,100 |
| 2011/08/16 | 1,393 | 1,407 | 1,375 | 1,391 | -1 | -0.1% | 340,300 |
| 2011/08/15 | 1,398 | 1,399 | 1,376 | 1,392 | +4 | +0.3% | 255,000 |
| 2011/08/12 | 1,380 | 1,391 | 1,366 | 1,388 | +37 | +2.7% | 340,800 |
| 2011/08/11 | 1,327 | 1,354 | 1,326 | 1,351 | -6 | -0.4% | 211,800 |
| 2011/08/10 | 1,380 | 1,383 | 1,350 | 1,357 | +7 | +0.5% | 251,500 |
| 2011/08/09 | 1,327 | 1,359 | 1,317 | 1,350 | -12 | -0.9% | 287,700 |
| 2011/08/08 | 1,369 | 1,373 | 1,356 | 1,362 | -25 | -1.8% | 279,300 |
| 2011/08/05 | 1,382 | 1,388 | 1,368 | 1,387 | -22 | -1.6% | 423,300 |
| 2011/08/04 | 1,409 | 1,420 | 1,403 | 1,409 | +4 | +0.3% | 156,900 |
| 2011/08/03 | 1,406 | 1,411 | 1,401 | 1,405 | -18 | -1.3% | 269,900 |
| 2011/08/02 | 1,428 | 1,428 | 1,415 | 1,423 | -7 | -0.5% | 213,900 |
| 2011/08/01 | 1,416 | 1,438 | 1,416 | 1,430 | +16 | +1.1% | 198,000 |
| 2011/07/29 | 1,418 | 1,424 | 1,412 | 1,414 | -3 | -0.2% | 420,000 |
| 2011/07/28 | 1,452 | 1,453 | 1,415 | 1,417 | -38 | -2.6% | 483,000 |
| 2011/07/27 | 1,462 | 1,462 | 1,450 | 1,455 | -12 | -0.8% | 187,600 |
| 2011/07/26 | 1,472 | 1,480 | 1,460 | 1,467 | -12 | -0.8% | 267,900 |
| 2011/07/25 | 1,505 | 1,505 | 1,476 | 1,479 | -21 | -1.4% | 191,800 |
| 2011/07/22 | 1,492 | 1,503 | 1,487 | 1,500 | +9 | +0.6% | 195,900 |
| 2011/07/21 | 1,486 | 1,495 | 1,478 | 1,491 | +13 | +0.9% | 219,900 |
| 2011/07/20 | 1,477 | 1,487 | 1,476 | 1,478 | +7 | +0.5% | 122,100 |
| 2011/07/19 | 1,480 | 1,482 | 1,470 | 1,471 | -12 | -0.8% | 184,700 |
| 2011/07/15 | 1,491 | 1,491 | 1,475 | 1,483 | +3 | +0.2% | 188,800 |
| 2011/07/14 | 1,480 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 97,900 |
| 2011/07/13 | 1,490 | 1,495 | 1,476 | 1,480 | -17 | -1.1% | 306,300 |
| 2011/07/12 | 1,509 | 1,510 | 1,480 | 1,497 | -29 | -1.9% | 656,600 |
| 2011/07/11 | 1,540 | 1,540 | 1,519 | 1,526 | +23 | +1.5% | 441,000 |
| 2011/07/08 | 1,507 | 1,510 | 1,502 | 1,503 | +7 | +0.5% | 220,400 |
| 2011/07/07 | 1,496 | 1,504 | 1,492 | 1,496 | -4 | -0.3% | 208,300 |
| 2011/07/06 | 1,499 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 181,500 |
| 2011/07/05 | 1,506 | 1,510 | 1,494 | 1,500 | ±0 | ±0% | 246,400 |
| 2011/07/04 | 1,497 | 1,505 | 1,489 | 1,500 | +26 | +1.8% | 395,300 |
| 2011/07/01 | 1,466 | 1,480 | 1,466 | 1,474 | +16 | +1.1% | 343,700 |
| 2011/06/30 | 1,430 | 1,460 | 1,426 | 1,458 | +35 | +2.5% | 315,100 |
| 2011/06/29 | 1,421 | 1,427 | 1,416 | 1,423 | +3 | +0.2% | 209,300 |
| 2011/06/28 | 1,425 | 1,426 | 1,415 | 1,420 | -1 | -0.1% | 282,800 |
| 2011/06/27 | 1,417 | 1,428 | 1,409 | 1,421 | +13 | +0.9% | 370,900 |
| 2011/06/24 | 1,417 | 1,425 | 1,400 | 1,408 | -9 | -0.6% | 493,000 |
3351～
3400
件表示中 / 3701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 | 132,800円 | +5.0% | +123.7% | 2.11% | 16.73倍 | 0.86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 | 827,700円 | +5.6% | +3.5% | 2.59% | 15.43倍 | 1.92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 | 86,400円 | +0.4% | -4.4% | 5.44% | 10.54倍 | 0.82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 | 79,000円 | +7.8% | +8.1% | 2.38% | 12.66倍 | 2.18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
