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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 1,645 | 1,694 | 1,631 | 1,687 | +52 | +3.2% | 350,900 |
| 2010/11/09 | 1,630 | 1,648 | 1,630 | 1,635 | +1 | +0.1% | 177,800 |
| 2010/11/08 | 1,640 | 1,654 | 1,632 | 1,634 | -61 | -3.6% | 430,300 |
| 2010/11/05 | 1,689 | 1,718 | 1,689 | 1,695 | +9 | +0.5% | 171,600 |
| 2010/11/04 | 1,668 | 1,686 | 1,665 | 1,686 | +33 | +2% | 229,600 |
| 2010/11/02 | 1,630 | 1,655 | 1,630 | 1,653 | +29 | +1.8% | 151,100 |
| 2010/11/01 | 1,624 | 1,644 | 1,624 | 1,624 | -17 | -1% | 138,200 |
| 2010/10/29 | 1,637 | 1,649 | 1,624 | 1,641 | -1 | -0.1% | 162,700 |
| 2010/10/28 | 1,655 | 1,661 | 1,642 | 1,642 | -16 | -1% | 203,500 |
| 2010/10/27 | 1,663 | 1,674 | 1,653 | 1,658 | -6 | -0.4% | 124,400 |
| 2010/10/26 | 1,672 | 1,679 | 1,657 | 1,664 | -17 | -1% | 149,800 |
| 2010/10/25 | 1,698 | 1,698 | 1,676 | 1,681 | -7 | -0.4% | 157,000 |
| 2010/10/22 | 1,693 | 1,700 | 1,682 | 1,688 | -12 | -0.7% | 198,300 |
| 2010/10/21 | 1,690 | 1,708 | 1,675 | 1,700 | +3 | +0.2% | 234,800 |
| 2010/10/20 | 1,713 | 1,724 | 1,691 | 1,697 | -40 | -2.3% | 246,800 |
| 2010/10/19 | 1,717 | 1,744 | 1,710 | 1,737 | +10 | +0.6% | 173,300 |
| 2010/10/18 | 1,722 | 1,743 | 1,709 | 1,727 | -6 | -0.3% | 190,700 |
| 2010/10/15 | 1,727 | 1,743 | 1,715 | 1,733 | -1 | -0.1% | 258,100 |
| 2010/10/14 | 1,735 | 1,754 | 1,722 | 1,734 | +2 | +0.1% | 295,800 |
| 2010/10/13 | 1,727 | 1,737 | 1,718 | 1,732 | +6 | +0.3% | 189,800 |
| 2010/10/12 | 1,772 | 1,772 | 1,705 | 1,726 | -29 | -1.7% | 200,900 |
| 2010/10/08 | 1,773 | 1,780 | 1,748 | 1,755 | -25 | -1.4% | 294,300 |
| 2010/10/07 | 1,764 | 1,780 | 1,762 | 1,780 | +17 | +1% | 292,900 |
| 2010/10/06 | 1,738 | 1,774 | 1,726 | 1,763 | +40 | +2.3% | 270,300 |
| 2010/10/05 | 1,745 | 1,745 | 1,716 | 1,723 | -38 | -2.2% | 345,000 |
| 2010/10/04 | 1,751 | 1,775 | 1,750 | 1,761 | +4 | +0.2% | 404,600 |
| 2010/10/01 | 1,747 | 1,759 | 1,723 | 1,757 | +11 | +0.6% | 279,900 |
| 2010/09/30 | 1,747 | 1,766 | 1,741 | 1,746 | +4 | +0.2% | 276,000 |
| 2010/09/29 | 1,734 | 1,745 | 1,729 | 1,742 | +18 | +1% | 250,800 |
| 2010/09/28 | 1,723 | 1,728 | 1,705 | 1,724 | -21 | -1.2% | 133,600 |
| 2010/09/27 | 1,758 | 1,758 | 1,735 | 1,745 | +6 | +0.3% | 192,800 |
| 2010/09/24 | 1,720 | 1,751 | 1,720 | 1,739 | +9 | +0.5% | 295,300 |
| 2010/09/22 | 1,720 | 1,737 | 1,714 | 1,730 | +5 | +0.3% | 132,600 |
| 2010/09/21 | 1,734 | 1,734 | 1,716 | 1,725 | -7 | -0.4% | 234,300 |
| 2010/09/17 | 1,697 | 1,736 | 1,688 | 1,732 | +48 | +2.9% | 421,800 |
| 2010/09/16 | 1,671 | 1,685 | 1,661 | 1,684 | +23 | +1.4% | 221,900 |
| 2010/09/15 | 1,642 | 1,668 | 1,636 | 1,661 | +20 | +1.2% | 166,400 |
| 2010/09/14 | 1,643 | 1,649 | 1,636 | 1,641 | +1 | +0.1% | 121,000 |
| 2010/09/13 | 1,652 | 1,652 | 1,640 | 1,640 | -7 | -0.4% | 140,800 |
| 2010/09/10 | 1,643 | 1,649 | 1,635 | 1,647 | +11 | +0.7% | 157,900 |
| 2010/09/09 | 1,641 | 1,647 | 1,631 | 1,636 | -3 | -0.2% | 156,600 |
| 2010/09/08 | 1,652 | 1,656 | 1,636 | 1,639 | -24 | -1.4% | 110,000 |
| 2010/09/07 | 1,660 | 1,665 | 1,650 | 1,663 | -13 | -0.8% | 111,400 |
| 2010/09/06 | 1,674 | 1,678 | 1,653 | 1,676 | +18 | +1.1% | 75,300 |
| 2010/09/03 | 1,660 | 1,674 | 1,654 | 1,658 | +1 | +0.1% | 85,800 |
| 2010/09/02 | 1,655 | 1,659 | 1,638 | 1,657 | +19 | +1.2% | 155,600 |
| 2010/09/01 | 1,649 | 1,651 | 1,630 | 1,638 | -17 | -1% | 186,000 |
| 2010/08/31 | 1,677 | 1,678 | 1,650 | 1,655 | -41 | -2.4% | 226,600 |
| 2010/08/30 | 1,692 | 1,703 | 1,692 | 1,696 | +10 | +0.6% | 224,600 |
| 2010/08/27 | 1,657 | 1,691 | 1,653 | 1,686 | +30 | +1.8% | 202,400 |
3551～
3600
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
