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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 3,450 | 3,470 | 3,435 | 3,435 | +15 | +0.4% | 1,500 |
| 2022/09/28 | 3,460 | 3,495 | 3,420 | 3,420 | -80 | -2.3% | 2,000 |
| 2022/09/27 | 3,585 | 3,585 | 3,485 | 3,500 | ±0 | ±0% | 2,500 |
| 2022/09/26 | 3,495 | 3,500 | 3,495 | 3,500 | -55 | -1.5% | 200 |
| 2022/09/22 | 3,565 | 3,565 | 3,555 | 3,555 | - | - | 200 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 3,565 | 3,570 | 3,525 | 3,570 | +25 | +0.7% | 700 |
| 2022/09/16 | 3,535 | 3,545 | 3,520 | 3,545 | +10 | +0.3% | 600 |
| 2022/09/15 | 3,530 | 3,540 | 3,530 | 3,535 | -35 | -1% | 500 |
| 2022/09/14 | 3,525 | 3,570 | 3,525 | 3,570 | ±0 | ±0% | 300 |
| 2022/09/13 | 3,520 | 3,570 | 3,520 | 3,570 | -20 | -0.6% | 700 |
| 2022/09/12 | 3,515 | 3,615 | 3,505 | 3,590 | +45 | +1.3% | 2,000 |
| 2022/09/09 | 3,495 | 3,600 | 3,495 | 3,545 | -20 | -0.6% | 5,100 |
| 2022/09/08 | 3,555 | 3,590 | 3,535 | 3,565 | -25 | -0.7% | 1,800 |
| 2022/09/07 | 3,585 | 3,600 | 3,525 | 3,590 | -10 | -0.3% | 7,800 |
| 2022/09/06 | 3,425 | 3,775 | 3,425 | 3,600 | +190 | +5.6% | 31,000 |
| 2022/09/05 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 500 |
| 2022/09/02 | 3,420 | 3,420 | 3,410 | 3,410 | - | - | 1,100 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 3,415 | 3,435 | 3,415 | 3,435 | +20 | +0.6% | 400 |
| 2022/08/30 | 3,440 | 3,440 | 3,415 | 3,415 | -10 | -0.3% | 5,800 |
| 2022/08/29 | 3,450 | 3,450 | 3,410 | 3,425 | +15 | +0.4% | 2,800 |
| 2022/08/26 | 3,405 | 3,410 | 3,405 | 3,410 | ±0 | ±0% | 200 |
| 2022/08/25 | 3,400 | 3,410 | 3,400 | 3,410 | -5 | -0.1% | 500 |
| 2022/08/24 | 3,410 | 3,415 | 3,410 | 3,415 | -30 | -0.9% | 1,600 |
| 2022/08/23 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 400 |
| 2022/08/22 | 3,410 | 3,445 | 3,410 | 3,445 | +35 | +1% | 500 |
| 2022/08/19 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2022/08/18 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
| 2022/08/17 | 3,395 | 3,405 | 3,395 | 3,400 | +5 | +0.1% | 1,100 |
| 2022/08/16 | 3,390 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 800 |
| 2022/08/15 | 3,405 | 3,405 | 3,400 | 3,400 | -5 | -0.1% | 800 |
| 2022/08/12 | 3,400 | 3,405 | 3,400 | 3,405 | +10 | +0.3% | 800 |
| 2022/08/10 | 3,450 | 3,450 | 3,395 | 3,395 | +5 | +0.1% | 900 |
| 2022/08/09 | 3,360 | 3,400 | 3,360 | 3,390 | +10 | +0.3% | 3,400 |
| 2022/08/08 | 3,480 | 3,480 | 3,375 | 3,380 | +5 | +0.1% | 1,200 |
| 2022/08/05 | 3,390 | 3,390 | 3,375 | 3,375 | -5 | -0.1% | 800 |
| 2022/08/04 | 3,385 | 3,425 | 3,380 | 3,380 | -5 | -0.1% | 700 |
| 2022/08/03 | 3,400 | 3,410 | 3,385 | 3,385 | -45 | -1.3% | 700 |
| 2022/08/02 | 3,415 | 3,430 | 3,415 | 3,430 | +15 | +0.4% | 300 |
| 2022/08/01 | 3,450 | 3,450 | 3,400 | 3,415 | -15 | -0.4% | 1,100 |
| 2022/07/29 | 3,435 | 3,435 | 3,430 | 3,430 | -5 | -0.1% | 500 |
| 2022/07/28 | 3,450 | 3,460 | 3,435 | 3,435 | -25 | -0.7% | 1,000 |
| 2022/07/27 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 300 |
| 2022/07/26 | 3,450 | 3,450 | 3,450 | 3,450 | +15 | +0.4% | 200 |
| 2022/07/25 | 3,420 | 3,450 | 3,420 | 3,435 | +10 | +0.3% | 600 |
| 2022/07/22 | 3,445 | 3,445 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2022/07/21 | 3,420 | 3,425 | 3,420 | 3,425 | -25 | -0.7% | 200 |
| 2022/07/20 | 3,430 | 3,450 | 3,430 | 3,450 | +15 | +0.4% | 1,100 |
| 2022/07/19 | 3,405 | 3,435 | 3,405 | 3,435 | +35 | +1% | 2,000 |
701～
750
件表示中 / 3758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 | 1,110,000円 | -0.3% | +5.1% | 5.70% | 12.27倍 | 0.80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 | 226,500円 | +0.7% | -6.3% | 3.97% | 23.60倍 | 0.53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 | 112,100円 | +2.6% | +66.5% | 3.39% | 15.89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 | 76,800円 | +6.2% | +14.5% | 4.04% | 14.97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
