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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,285 | 1,297 | 1,277.5 | 1,286 | +12 | +0.9% | 437,700 |
| 2025/05/08 | 1,273.5 | 1,277 | 1,262.5 | 1,274 | +0.5 | ±0% | 543,700 |
| 2025/05/07 | 1,275.5 | 1,282 | 1,270 | 1,273.5 | -2 | -0.2% | 489,500 |
| 2025/05/02 | 1,272.5 | 1,291 | 1,268.5 | 1,275.5 | +8.5 | +0.7% | 612,700 |
| 2025/05/01 | 1,263 | 1,270.5 | 1,261 | 1,267 | +2 | +0.2% | 447,100 |
| 2025/04/30 | 1,290 | 1,292 | 1,262 | 1,265 | -27.5 | -2.1% | 567,800 |
| 2025/04/28 | 1,306 | 1,306 | 1,287.5 | 1,292.5 | -13.5 | -1% | 397,000 |
| 2025/04/25 | 1,310 | 1,320.5 | 1,300.5 | 1,306 | -4 | -0.3% | 264,800 |
| 2025/04/24 | 1,303.5 | 1,315.5 | 1,298.5 | 1,310 | +5.5 | +0.4% | 313,000 |
| 2025/04/23 | 1,300 | 1,315 | 1,296 | 1,304.5 | +14 | +1.1% | 499,100 |
| 2025/04/22 | 1,278 | 1,294 | 1,277.5 | 1,290.5 | +4 | +0.3% | 327,800 |
| 2025/04/21 | 1,290 | 1,293.5 | 1,280 | 1,286.5 | -3.5 | -0.3% | 287,100 |
| 2025/04/18 | 1,279 | 1,291 | 1,270.5 | 1,290 | +20.5 | +1.6% | 319,700 |
| 2025/04/17 | 1,260 | 1,270.5 | 1,260 | 1,269.5 | -0.5 | ±0% | 375,900 |
| 2025/04/16 | 1,280 | 1,280 | 1,262 | 1,270 | -7 | -0.5% | 574,600 |
| 2025/04/15 | 1,296 | 1,297 | 1,274.5 | 1,277 | -7.5 | -0.6% | 481,500 |
| 2025/04/14 | 1,300.5 | 1,307.5 | 1,283 | 1,284.5 | -7.5 | -0.6% | 289,600 |
| 2025/04/11 | 1,293.5 | 1,302.5 | 1,278 | 1,292 | -26 | -2% | 483,100 |
| 2025/04/10 | 1,310 | 1,326.5 | 1,300.5 | 1,318 | +46 | +3.6% | 744,100 |
| 2025/04/09 | 1,286 | 1,297 | 1,261 | 1,272 | -32 | -2.5% | 702,900 |
| 2025/04/08 | 1,293 | 1,309 | 1,270.5 | 1,304 | +41 | +3.2% | 930,900 |
| 2025/04/07 | 1,242.5 | 1,295 | 1,241 | 1,263 | -44.5 | -3.4% | 1,348,000 |
| 2025/04/04 | 1,301.5 | 1,314.5 | 1,297 | 1,307.5 | -10.5 | -0.8% | 633,700 |
| 2025/04/03 | 1,312.5 | 1,334.5 | 1,310.5 | 1,318 | -15.5 | -1.2% | 643,300 |
| 2025/04/02 | 1,365 | 1,374 | 1,333 | 1,333.5 | -31 | -2.3% | 566,200 |
| 2025/04/01 | 1,361 | 1,383 | 1,361 | 1,364.5 | +6 | +0.4% | 459,300 |
| 2025/03/31 | 1,346 | 1,359.5 | 1,336.5 | 1,358.5 | -5.5 | -0.4% | 560,600 |
| 2025/03/28 | 1,369.5 | 1,372 | 1,361 | 1,364 | -26.5 | -1.9% | 528,900 |
| 2025/03/27 | 1,376 | 1,390.5 | 1,365.5 | 1,390.5 | +8 | +0.6% | 761,600 |
| 2025/03/26 | 1,352 | 1,384 | 1,345 | 1,382.5 | +41 | +3.1% | 898,200 |
| 2025/03/25 | 1,337.5 | 1,348.5 | 1,333 | 1,341.5 | +8.5 | +0.6% | 287,100 |
| 2025/03/24 | 1,340 | 1,343.5 | 1,330 | 1,333 | -9.5 | -0.7% | 328,000 |
| 2025/03/21 | 1,339 | 1,350 | 1,337.5 | 1,342.5 | -5 | -0.4% | 376,800 |
| 2025/03/19 | 1,342 | 1,358.5 | 1,338.5 | 1,347.5 | +4 | +0.3% | 310,500 |
| 2025/03/18 | 1,347 | 1,347.5 | 1,340.5 | 1,343.5 | +5 | +0.4% | 348,500 |
| 2025/03/17 | 1,346 | 1,352.5 | 1,338.5 | 1,338.5 | -9.5 | -0.7% | 318,000 |
| 2025/03/14 | 1,342 | 1,355 | 1,336 | 1,348 | -13 | -1% | 495,400 |
| 2025/03/13 | 1,351 | 1,362 | 1,341 | 1,361 | +10 | +0.7% | 478,100 |
| 2025/03/12 | 1,342 | 1,358 | 1,340.5 | 1,351 | +22 | +1.7% | 514,500 |
| 2025/03/11 | 1,342 | 1,344 | 1,314 | 1,329 | +6 | +0.5% | 582,500 |
| 2025/03/10 | 1,328 | 1,330 | 1,313 | 1,323 | -2 | -0.2% | 473,800 |
| 2025/03/07 | 1,330 | 1,336.5 | 1,317.5 | 1,325 | -16 | -1.2% | 358,100 |
| 2025/03/06 | 1,354 | 1,354.5 | 1,340 | 1,341 | -1 | -0.1% | 267,100 |
| 2025/03/05 | 1,349 | 1,351 | 1,329 | 1,342 | +6.5 | +0.5% | 349,000 |
| 2025/03/04 | 1,342 | 1,349.5 | 1,329.5 | 1,335.5 | +6 | +0.5% | 367,500 |
| 2025/03/03 | 1,316 | 1,332 | 1,313.5 | 1,329.5 | +22 | +1.7% | 337,600 |
| 2025/02/28 | 1,333 | 1,337 | 1,305.5 | 1,307.5 | -19.5 | -1.5% | 458,000 |
| 2025/02/27 | 1,314 | 1,328.5 | 1,312 | 1,327 | +13 | +1% | 354,900 |
| 2025/02/26 | 1,329.5 | 1,331.5 | 1,307 | 1,314 | -9 | -0.7% | 414,200 |
| 2025/02/25 | 1,315 | 1,326 | 1,314 | 1,323 | +11.5 | +0.9% | 386,900 |
301～
350
件表示中 / 3995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 | 167,150円 | +6.0% | +38.9% | 1.91% | 18.17倍 | 0.99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 |
| シチズン | 203,600円 | +4.4% | -2.5% | 2.46% | 18.06倍 | 1.69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 | 190,200円 | +7.2% | +15.2% | 1.00% | 34.46倍 | 4.87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 |
| ナカニシ | 299,700円 | +11.1% | -5.0% | 2.00% | 22.24倍 | 2.19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 |
| タムロン | 143,400円 | +7.0% | +10.8% | 3.56% | 16.89倍 | 2.69倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
