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 |
|---|---|---|---|---|---|---|---|
| 2010/08/26 | 1,634 | 1,657 | 1,634 | 1,656 | +23 | +1.4% | 201,600 |
| 2010/08/25 | 1,631 | 1,639 | 1,621 | 1,633 | +2 | +0.1% | 181,500 |
| 2010/08/24 | 1,615 | 1,633 | 1,615 | 1,631 | +16 | +1% | 179,200 |
| 2010/08/23 | 1,633 | 1,643 | 1,615 | 1,615 | -16 | -1% | 135,700 |
| 2010/08/20 | 1,650 | 1,654 | 1,630 | 1,631 | -24 | -1.5% | 201,700 |
| 2010/08/19 | 1,660 | 1,667 | 1,652 | 1,655 | -8 | -0.5% | 212,000 |
| 2010/08/18 | 1,671 | 1,672 | 1,660 | 1,663 | +1 | +0.1% | 130,000 |
| 2010/08/17 | 1,670 | 1,670 | 1,661 | 1,662 | -8 | -0.5% | 72,500 |
| 2010/08/16 | 1,660 | 1,673 | 1,660 | 1,670 | -6 | -0.4% | 83,100 |
| 2010/08/13 | 1,676 | 1,685 | 1,658 | 1,676 | -10 | -0.6% | 174,600 |
| 2010/08/12 | 1,651 | 1,706 | 1,650 | 1,686 | +12 | +0.7% | 353,700 |
| 2010/08/11 | 1,690 | 1,692 | 1,667 | 1,674 | -15 | -0.9% | 210,200 |
| 2010/08/10 | 1,697 | 1,702 | 1,685 | 1,689 | -12 | -0.7% | 122,000 |
| 2010/08/09 | 1,696 | 1,704 | 1,688 | 1,701 | -1 | -0.1% | 146,000 |
| 2010/08/06 | 1,697 | 1,705 | 1,687 | 1,702 | -2 | -0.1% | 119,800 |
| 2010/08/05 | 1,691 | 1,704 | 1,687 | 1,704 | +15 | +0.9% | 115,600 |
| 2010/08/04 | 1,697 | 1,697 | 1,682 | 1,689 | -11 | -0.6% | 132,200 |
| 2010/08/03 | 1,691 | 1,704 | 1,685 | 1,700 | +20 | +1.2% | 113,200 |
| 2010/08/02 | 1,688 | 1,698 | 1,679 | 1,680 | -2 | -0.1% | 98,600 |
| 2010/07/30 | 1,686 | 1,689 | 1,672 | 1,682 | -14 | -0.8% | 153,000 |
| 2010/07/29 | 1,702 | 1,704 | 1,687 | 1,696 | -9 | -0.5% | 105,400 |
| 2010/07/28 | 1,707 | 1,713 | 1,691 | 1,705 | +14 | +0.8% | 150,800 |
| 2010/07/27 | 1,686 | 1,697 | 1,680 | 1,691 | +4 | +0.2% | 114,200 |
| 2010/07/26 | 1,698 | 1,700 | 1,686 | 1,687 | +3 | +0.2% | 155,600 |
| 2010/07/23 | 1,688 | 1,702 | 1,681 | 1,684 | +9 | +0.5% | 221,200 |
| 2010/07/22 | 1,687 | 1,689 | 1,670 | 1,675 | -12 | -0.7% | 219,800 |
| 2010/07/21 | 1,699 | 1,703 | 1,681 | 1,687 | +6 | +0.4% | 219,600 |
| 2010/07/20 | 1,670 | 1,692 | 1,669 | 1,681 | -3 | -0.2% | 142,600 |
| 2010/07/16 | 1,706 | 1,708 | 1,683 | 1,684 | -24 | -1.4% | 190,800 |
| 2010/07/15 | 1,755 | 1,755 | 1,707 | 1,708 | -23 | -1.3% | 171,000 |
| 2010/07/14 | 1,719 | 1,740 | 1,715 | 1,731 | +26 | +1.5% | 102,900 |
| 2010/07/13 | 1,733 | 1,742 | 1,700 | 1,705 | -28 | -1.6% | 175,500 |
| 2010/07/12 | 1,737 | 1,751 | 1,731 | 1,733 | -14 | -0.8% | 93,700 |
| 2010/07/09 | 1,755 | 1,755 | 1,735 | 1,747 | -11 | -0.6% | 138,200 |
| 2010/07/08 | 1,749 | 1,766 | 1,748 | 1,758 | +22 | +1.3% | 189,700 |
| 2010/07/07 | 1,758 | 1,758 | 1,727 | 1,736 | -13 | -0.7% | 147,600 |
| 2010/07/06 | 1,727 | 1,752 | 1,707 | 1,749 | +22 | +1.3% | 175,000 |
| 2010/07/05 | 1,696 | 1,732 | 1,696 | 1,727 | +28 | +1.6% | 209,400 |
| 2010/07/02 | 1,690 | 1,705 | 1,682 | 1,699 | +24 | +1.4% | 177,400 |
| 2010/07/01 | 1,681 | 1,690 | 1,674 | 1,675 | -21 | -1.2% | 143,700 |
| 2010/06/30 | 1,701 | 1,703 | 1,684 | 1,696 | -27 | -1.6% | 166,000 |
| 2010/06/29 | 1,728 | 1,744 | 1,700 | 1,723 | +3 | +0.2% | 211,700 |
| 2010/06/28 | 1,726 | 1,726 | 1,714 | 1,720 | +2 | +0.1% | 121,700 |
| 2010/06/25 | 1,715 | 1,730 | 1,706 | 1,718 | +6 | +0.4% | 246,200 |
| 2010/06/24 | 1,680 | 1,724 | 1,674 | 1,712 | +38 | +2.3% | 233,900 |
| 2010/06/23 | 1,690 | 1,696 | 1,673 | 1,674 | -47 | -2.7% | 285,600 |
| 2010/06/22 | 1,713 | 1,721 | 1,707 | 1,721 | -7 | -0.4% | 186,600 |
| 2010/06/21 | 1,720 | 1,736 | 1,720 | 1,728 | +10 | +0.6% | 149,700 |
| 2010/06/18 | 1,723 | 1,728 | 1,696 | 1,718 | -11 | -0.6% | 272,500 |
| 2010/06/17 | 1,721 | 1,739 | 1,721 | 1,729 | -1 | -0.1% | 117,700 |
3601～
3650
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
