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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,209 | 1,210.5 | 1,190 | 1,190.5 | -31 | -2.5% | 508,100 |
| 2023/09/21 | 1,204 | 1,229.5 | 1,204 | 1,221.5 | +17 | +1.4% | 526,200 |
| 2023/09/20 | 1,227 | 1,227.5 | 1,201.5 | 1,204.5 | -22.5 | -1.8% | 556,700 |
| 2023/09/19 | 1,233.5 | 1,234.5 | 1,218 | 1,227 | -8 | -0.6% | 507,500 |
| 2023/09/15 | 1,241 | 1,245 | 1,232 | 1,235 | -6 | -0.5% | 639,600 |
| 2023/09/14 | 1,240 | 1,246.5 | 1,238 | 1,241 | +5.5 | +0.4% | 529,600 |
| 2023/09/13 | 1,248 | 1,248.5 | 1,233 | 1,235.5 | -8 | -0.6% | 450,900 |
| 2023/09/12 | 1,220 | 1,248 | 1,220 | 1,243.5 | +25.5 | +2.1% | 599,000 |
| 2023/09/11 | 1,225 | 1,230 | 1,208.5 | 1,218 | -3 | -0.2% | 416,100 |
| 2023/09/08 | 1,234 | 1,242 | 1,217.5 | 1,221 | -1 | -0.1% | 830,700 |
| 2023/09/07 | 1,210 | 1,227.5 | 1,204.5 | 1,222 | +18.5 | +1.5% | 737,100 |
| 2023/09/06 | 1,208.5 | 1,209.5 | 1,194 | 1,203.5 | -8.5 | -0.7% | 696,100 |
| 2023/09/05 | 1,224.5 | 1,227.5 | 1,209 | 1,212 | -11 | -0.9% | 495,600 |
| 2023/09/04 | 1,216.5 | 1,228 | 1,212.5 | 1,223 | +9 | +0.7% | 777,200 |
| 2023/09/01 | 1,208 | 1,214 | 1,197 | 1,214 | +6 | +0.5% | 676,200 |
| 2023/08/31 | 1,180.5 | 1,213 | 1,180.5 | 1,208 | +29.5 | +2.5% | 1,215,800 |
| 2023/08/30 | 1,156.5 | 1,178.5 | 1,154 | 1,178.5 | +20 | +1.7% | 820,800 |
| 2023/08/29 | 1,154 | 1,163 | 1,145.5 | 1,158.5 | +8.5 | +0.7% | 498,500 |
| 2023/08/28 | 1,144.5 | 1,151 | 1,138 | 1,150 | +12 | +1.1% | 472,200 |
| 2023/08/25 | 1,134 | 1,143.5 | 1,127.5 | 1,138 | -1.5 | -0.1% | 396,100 |
| 2023/08/24 | 1,117.5 | 1,141 | 1,115.5 | 1,139.5 | +20 | +1.8% | 533,900 |
| 2023/08/23 | 1,114.5 | 1,123 | 1,112 | 1,119.5 | +2 | +0.2% | 309,000 |
| 2023/08/22 | 1,111 | 1,123 | 1,107 | 1,117.5 | +4.5 | +0.4% | 405,500 |
| 2023/08/21 | 1,108 | 1,118 | 1,102 | 1,113 | +5 | +0.5% | 588,300 |
| 2023/08/18 | 1,106 | 1,109.5 | 1,100 | 1,108 | +2 | +0.2% | 534,800 |
| 2023/08/17 | 1,106.5 | 1,109 | 1,096.5 | 1,106 | +0.5 | ±0% | 441,100 |
| 2023/08/16 | 1,101 | 1,119 | 1,099 | 1,105.5 | -2.5 | -0.2% | 537,900 |
| 2023/08/15 | 1,121 | 1,121.5 | 1,105.5 | 1,108 | -16 | -1.4% | 376,500 |
| 2023/08/14 | 1,129 | 1,143 | 1,118.5 | 1,124 | -11.5 | -1% | 721,400 |
| 2023/08/10 | 1,116 | 1,155 | 1,100.5 | 1,135.5 | +40 | +3.7% | 2,718,300 |
| 2023/08/09 | 1,035.5 | 1,102.5 | 1,032 | 1,095.5 | +57 | +5.5% | 2,358,400 |
| 2023/08/08 | 1,035 | 1,039.5 | 1,031.5 | 1,038.5 | +8.5 | +0.8% | 349,500 |
| 2023/08/07 | 1,020 | 1,030.5 | 1,018 | 1,030 | +7.5 | +0.7% | 265,100 |
| 2023/08/04 | 1,018.5 | 1,023.5 | 1,017 | 1,022.5 | +5 | +0.5% | 297,800 |
| 2023/08/03 | 1,027.5 | 1,027.5 | 1,015.5 | 1,017.5 | -13.5 | -1.3% | 531,800 |
| 2023/08/02 | 1,028.5 | 1,034 | 1,026 | 1,031 | -5.5 | -0.5% | 352,700 |
| 2023/08/01 | 1,035 | 1,041.5 | 1,035 | 1,036.5 | +4 | +0.4% | 247,200 |
| 2023/07/31 | 1,040 | 1,042 | 1,030 | 1,032.5 | +3.5 | +0.3% | 293,000 |
| 2023/07/28 | 1,029 | 1,032 | 1,021 | 1,029 | -8 | -0.8% | 430,500 |
| 2023/07/27 | 1,031.5 | 1,037 | 1,027 | 1,037 | +0.5 | ±0% | 410,600 |
| 2023/07/26 | 1,031 | 1,039 | 1,027 | 1,036.5 | +5 | +0.5% | 273,800 |
| 2023/07/25 | 1,037.5 | 1,037.5 | 1,023 | 1,031.5 | -9 | -0.9% | 434,000 |
| 2023/07/24 | 1,036 | 1,044 | 1,033 | 1,040.5 | +9.5 | +0.9% | 430,200 |
| 2023/07/21 | 1,017 | 1,036 | 1,016 | 1,031 | +15 | +1.5% | 517,100 |
| 2023/07/20 | 1,018 | 1,024.5 | 1,015.5 | 1,016 | -3 | -0.3% | 248,600 |
| 2023/07/19 | 1,017.5 | 1,021 | 1,013.5 | 1,019 | +4 | +0.4% | 310,400 |
| 2023/07/18 | 1,015 | 1,021 | 1,012 | 1,015 | -4.5 | -0.4% | 242,000 |
| 2023/07/14 | 1,018 | 1,024 | 1,012.5 | 1,019.5 | +5.5 | +0.5% | 344,700 |
| 2023/07/13 | 1,014.5 | 1,016.5 | 1,011 | 1,014 | +2 | +0.2% | 169,700 |
| 2023/07/12 | 1,018 | 1,022 | 1,012 | 1,012 | -4 | -0.4% | 252,700 |
401～
450
件表示中 / 3700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 | 132,500円 | +5.0% | +123.7% | 2.11% | 16.69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 |
| 東京精 | 826,000円 | +5.6% | +3.5% | 2.59% | 15.41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 |
| トプコン | 325,100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 |
| シチズン | 86,100円 | +0.4% | -4.4% | 5.46% | 10.50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 | 79,200円 | +7.8% | +8.1% | 2.37% | 12.69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
