ニッピの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,860 | 3,860 | 3,820 | 3,820 | -45 | -1.2% | 500 |
| 2023/07/20 | 3,910 | 3,910 | 3,865 | 3,865 | -45 | -1.2% | 500 |
| 2023/07/19 | 3,875 | 3,910 | 3,875 | 3,910 | +35 | +0.9% | 2,000 |
| 2023/07/18 | 3,820 | 3,875 | 3,820 | 3,875 | +75 | +2% | 2,200 |
| 2023/07/14 | 3,830 | 3,830 | 3,760 | 3,800 | ±0 | ±0% | 1,200 |
| 2023/07/13 | 3,815 | 3,815 | 3,765 | 3,800 | -10 | -0.3% | 2,300 |
| 2023/07/12 | 3,850 | 3,850 | 3,805 | 3,810 | -30 | -0.8% | 1,700 |
| 2023/07/11 | 3,850 | 3,870 | 3,840 | 3,840 | -20 | -0.5% | 300 |
| 2023/07/10 | 3,805 | 3,860 | 3,800 | 3,860 | +40 | +1% | 1,500 |
| 2023/07/07 | 3,815 | 3,855 | 3,810 | 3,820 | -65 | -1.7% | 2,400 |
| 2023/07/06 | 3,960 | 3,960 | 3,855 | 3,885 | -110 | -2.8% | 2,200 |
| 2023/07/05 | 4,070 | 4,100 | 3,955 | 3,995 | -75 | -1.8% | 6,500 |
| 2023/07/04 | 3,910 | 4,070 | 3,895 | 4,070 | +175 | +4.5% | 22,900 |
| 2023/07/03 | 3,715 | 3,895 | 3,700 | 3,895 | +195 | +5.3% | 12,600 |
| 2023/06/30 | 3,715 | 3,715 | 3,700 | 3,700 | -15 | -0.4% | 2,000 |
| 2023/06/29 | 3,720 | 3,720 | 3,685 | 3,715 | -5 | -0.1% | 1,300 |
| 2023/06/28 | 3,690 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 1,800 |
| 2023/06/27 | 3,700 | 3,700 | 3,675 | 3,690 | -10 | -0.3% | 600 |
| 2023/06/26 | 3,710 | 3,715 | 3,665 | 3,700 | +25 | +0.7% | 4,400 |
| 2023/06/23 | 3,690 | 3,710 | 3,675 | 3,675 | -20 | -0.5% | 1,300 |
| 2023/06/22 | 3,715 | 3,715 | 3,695 | 3,695 | -10 | -0.3% | 2,700 |
| 2023/06/21 | 3,715 | 3,715 | 3,685 | 3,705 | +5 | +0.1% | 2,700 |
| 2023/06/20 | 3,700 | 3,705 | 3,680 | 3,700 | ±0 | ±0% | 2,600 |
| 2023/06/19 | 3,700 | 3,745 | 3,695 | 3,700 | ±0 | ±0% | 4,500 |
| 2023/06/16 | 3,675 | 3,700 | 3,660 | 3,700 | +15 | +0.4% | 9,100 |
| 2023/06/15 | 3,695 | 3,710 | 3,685 | 3,685 | -10 | -0.3% | 7,900 |
| 2023/06/14 | 3,735 | 3,745 | 3,695 | 3,695 | -25 | -0.7% | 6,600 |
| 2023/06/13 | 3,740 | 3,750 | 3,700 | 3,720 | -20 | -0.5% | 5,500 |
| 2023/06/12 | 3,735 | 3,750 | 3,735 | 3,740 | +5 | +0.1% | 600 |
| 2023/06/09 | 3,725 | 3,735 | 3,700 | 3,735 | +10 | +0.3% | 4,000 |
| 2023/06/08 | 3,730 | 3,745 | 3,690 | 3,725 | +5 | +0.1% | 7,900 |
| 2023/06/07 | 3,715 | 3,740 | 3,700 | 3,720 | -20 | -0.5% | 5,600 |
| 2023/06/06 | 3,745 | 3,745 | 3,715 | 3,740 | +10 | +0.3% | 2,900 |
| 2023/06/05 | 3,765 | 3,765 | 3,730 | 3,730 | -20 | -0.5% | 1,500 |
| 2023/06/02 | 3,735 | 3,750 | 3,730 | 3,750 | +45 | +1.2% | 2,000 |
| 2023/06/01 | 3,730 | 3,750 | 3,705 | 3,705 | -25 | -0.7% | 2,600 |
| 2023/05/31 | 3,750 | 3,750 | 3,730 | 3,730 | -20 | -0.5% | 1,900 |
| 2023/05/30 | 3,750 | 3,765 | 3,730 | 3,750 | +20 | +0.5% | 2,800 |
| 2023/05/29 | 3,780 | 3,780 | 3,730 | 3,730 | -20 | -0.5% | 2,200 |
| 2023/05/26 | 3,765 | 3,765 | 3,730 | 3,750 | +10 | +0.3% | 1,400 |
| 2023/05/25 | 3,750 | 3,750 | 3,740 | 3,740 | ±0 | ±0% | 1,000 |
| 2023/05/24 | 3,740 | 3,770 | 3,740 | 3,740 | ±0 | ±0% | 2,800 |
| 2023/05/23 | 3,755 | 3,755 | 3,725 | 3,740 | +5 | +0.1% | 2,500 |
| 2023/05/22 | 3,780 | 3,780 | 3,720 | 3,735 | +5 | +0.1% | 10,600 |
| 2023/05/19 | 3,780 | 3,815 | 3,690 | 3,730 | +20 | +0.5% | 34,200 |
| 2023/05/18 | 3,710 | 3,710 | 3,630 | 3,710 | ±0 | ±0% | 9,700 |
| 2023/05/17 | 3,650 | 3,710 | 3,650 | 3,710 | +75 | +2.1% | 29,800 |
| 2023/05/16 | 3,705 | 3,710 | 3,600 | 3,635 | -135 | -3.6% | 9,500 |
| 2023/05/15 | 3,785 | 3,800 | 3,750 | 3,770 | -5 | -0.1% | 2,300 |
| 2023/05/12 | 3,750 | 3,775 | 3,750 | 3,775 | -10 | -0.3% | 2,200 |
501～
550
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「ニッピ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッピ | 1,117,000円 | -0.3% | +5.1% | 5.67% | 12.35倍 | 0.81倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| フラベッドＨ | 130,100円 | +2.9% | +1.4% | 3.15% | 14.24倍 | 1.07倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ツツミ | 223,900円 | +0.7% | -6.3% | 4.02% | 23.33倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 112,300円 | +2.6% | +66.5% | 3.38% | 15.92倍 | 1.15倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| クリナップ | 77,000円 | +6.2% | +14.5% | 4.03% | 15.01倍 | 0.49倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
