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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,635 | 1,635 | 1,628 | 1,630 | -1 | -0.1% | 90,100 |
| 2010/12/27 | 1,635 | 1,635 | 1,625 | 1,631 | +2 | +0.1% | 153,100 |
| 2010/12/24 | 1,637 | 1,638 | 1,628 | 1,629 | -4 | -0.2% | 205,700 |
| 2010/12/22 | 1,629 | 1,636 | 1,627 | 1,633 | +8 | +0.5% | 276,700 |
| 2010/12/21 | 1,621 | 1,628 | 1,619 | 1,625 | +7 | +0.4% | 188,500 |
| 2010/12/20 | 1,624 | 1,631 | 1,617 | 1,618 | -1 | -0.1% | 250,600 |
| 2010/12/17 | 1,612 | 1,622 | 1,610 | 1,619 | +14 | +0.9% | 316,400 |
| 2010/12/16 | 1,600 | 1,610 | 1,598 | 1,605 | +2 | +0.1% | 205,400 |
| 2010/12/15 | 1,603 | 1,605 | 1,594 | 1,603 | +4 | +0.3% | 386,300 |
| 2010/12/14 | 1,600 | 1,605 | 1,595 | 1,599 | -6 | -0.4% | 452,000 |
| 2010/12/13 | 1,600 | 1,608 | 1,595 | 1,605 | +2 | +0.1% | 296,000 |
| 2010/12/10 | 1,604 | 1,610 | 1,595 | 1,603 | -18 | -1.1% | 492,300 |
| 2010/12/09 | 1,623 | 1,626 | 1,620 | 1,621 | ±0 | ±0% | 335,300 |
| 2010/12/08 | 1,603 | 1,626 | 1,598 | 1,621 | +25 | +1.6% | 507,500 |
| 2010/12/07 | 1,613 | 1,616 | 1,587 | 1,596 | -19 | -1.2% | 763,900 |
| 2010/12/06 | 1,620 | 1,626 | 1,611 | 1,615 | -11 | -0.7% | 395,600 |
| 2010/12/03 | 1,635 | 1,636 | 1,623 | 1,626 | -4 | -0.2% | 183,400 |
| 2010/12/02 | 1,631 | 1,637 | 1,625 | 1,630 | +7 | +0.4% | 142,000 |
| 2010/12/01 | 1,626 | 1,630 | 1,621 | 1,623 | -12 | -0.7% | 187,500 |
| 2010/11/30 | 1,637 | 1,643 | 1,626 | 1,635 | -7 | -0.4% | 222,000 |
| 2010/11/29 | 1,635 | 1,646 | 1,635 | 1,642 | +2 | +0.1% | 174,700 |
| 2010/11/26 | 1,632 | 1,649 | 1,632 | 1,640 | +7 | +0.4% | 131,700 |
| 2010/11/25 | 1,641 | 1,649 | 1,632 | 1,633 | -3 | -0.2% | 178,900 |
| 2010/11/24 | 1,642 | 1,647 | 1,630 | 1,636 | -10 | -0.6% | 145,600 |
| 2010/11/22 | 1,651 | 1,655 | 1,642 | 1,646 | -6 | -0.4% | 212,400 |
| 2010/11/19 | 1,684 | 1,684 | 1,649 | 1,652 | -12 | -0.7% | 223,400 |
| 2010/11/18 | 1,639 | 1,664 | 1,634 | 1,664 | +36 | +2.2% | 278,100 |
| 2010/11/17 | 1,626 | 1,628 | 1,620 | 1,628 | +1 | +0.1% | 167,600 |
| 2010/11/16 | 1,640 | 1,644 | 1,627 | 1,627 | -16 | -1% | 167,400 |
| 2010/11/15 | 1,630 | 1,645 | 1,627 | 1,643 | +14 | +0.9% | 140,100 |
| 2010/11/12 | 1,631 | 1,639 | 1,628 | 1,629 | -7 | -0.4% | 255,900 |
| 2010/11/11 | 1,667 | 1,668 | 1,632 | 1,636 | -51 | -3% | 598,900 |
| 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 |
3601～
3650
件表示中 / 3783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 | 156,600円 | +5.0% | +123.7% | 1.79% | 19.72倍 | 1.01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 | 328,100円 | - | - | 0.00% | - | 3.35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 |
| セイコーＧ | 674,000円 | +3.0% | +13.1% | 1.78% | 17.77倍 | 1.77倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| シチズン | 102,300円 | +0.4% | -4.4% | 4.59% | 12.47倍 | 0.97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 | 94,000円 | +3.8% | -3.2% | 2.00% | 17.46倍 | 2.57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
