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 |
|---|---|---|---|---|---|---|---|
| 2022/02/18 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 700 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 3,595 | 3,625 | 3,595 | 3,600 | -20 | -0.6% | 6,300 |
| 2022/02/15 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 400 |
| 2022/02/14 | 3,620 | 3,620 | 3,595 | 3,620 | ±0 | ±0% | 2,700 |
| 2022/02/10 | 3,635 | 3,635 | 3,600 | 3,620 | -5 | -0.1% | 2,900 |
| 2022/02/09 | 3,635 | 3,655 | 3,615 | 3,625 | -75 | -2% | 7,700 |
| 2022/02/08 | 3,650 | 3,700 | 3,635 | 3,700 | +75 | +2.1% | 3,000 |
| 2022/02/07 | 3,645 | 3,645 | 3,620 | 3,625 | +10 | +0.3% | 1,600 |
| 2022/02/04 | 3,610 | 3,635 | 3,600 | 3,615 | +5 | +0.1% | 1,800 |
| 2022/02/03 | 3,605 | 3,610 | 3,605 | 3,610 | -20 | -0.6% | 1,000 |
| 2022/02/02 | 3,615 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 1,000 |
| 2022/02/01 | 3,595 | 3,610 | 3,595 | 3,600 | +30 | +0.8% | 1,300 |
| 2022/01/31 | 3,555 | 3,575 | 3,540 | 3,570 | +30 | +0.8% | 800 |
| 2022/01/28 | 3,630 | 3,630 | 3,530 | 3,540 | -25 | -0.7% | 6,200 |
| 2022/01/27 | 3,660 | 3,660 | 3,550 | 3,565 | -95 | -2.6% | 3,500 |
| 2022/01/26 | 3,650 | 3,660 | 3,630 | 3,660 | +10 | +0.3% | 1,100 |
| 2022/01/25 | 3,665 | 3,665 | 3,640 | 3,650 | -30 | -0.8% | 2,300 |
| 2022/01/24 | 3,685 | 3,685 | 3,660 | 3,680 | -5 | -0.1% | 1,600 |
| 2022/01/21 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 200 |
| 2022/01/20 | 3,675 | 3,700 | 3,675 | 3,690 | +20 | +0.5% | 1,400 |
| 2022/01/19 | 3,715 | 3,715 | 3,660 | 3,670 | -55 | -1.5% | 1,100 |
| 2022/01/18 | 3,740 | 3,740 | 3,725 | 3,725 | +10 | +0.3% | 400 |
| 2022/01/17 | 3,725 | 3,725 | 3,715 | 3,715 | -10 | -0.3% | 600 |
| 2022/01/14 | 3,750 | 3,750 | 3,715 | 3,725 | -25 | -0.7% | 700 |
| 2022/01/13 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
| 2022/01/12 | 3,750 | 3,750 | 3,750 | 3,750 | +25 | +0.7% | 500 |
| 2022/01/11 | 3,710 | 3,730 | 3,710 | 3,725 | +50 | +1.4% | 600 |
| 2022/01/07 | 3,710 | 3,710 | 3,670 | 3,675 | -15 | -0.4% | 1,200 |
| 2022/01/06 | 3,715 | 3,720 | 3,680 | 3,690 | -25 | -0.7% | 1,400 |
| 2022/01/05 | 3,705 | 3,715 | 3,670 | 3,715 | +10 | +0.3% | 5,900 |
| 2022/01/04 | 3,750 | 3,750 | 3,675 | 3,705 | ±0 | ±0% | 2,700 |
| 2021/12/30 | 3,710 | 3,715 | 3,675 | 3,705 | +15 | +0.4% | 1,800 |
| 2021/12/29 | 3,640 | 3,690 | 3,640 | 3,690 | +10 | +0.3% | 700 |
| 2021/12/28 | 3,650 | 3,685 | 3,635 | 3,680 | +50 | +1.4% | 2,300 |
| 2021/12/27 | 3,665 | 3,665 | 3,620 | 3,630 | -30 | -0.8% | 5,800 |
| 2021/12/24 | 3,700 | 3,700 | 3,655 | 3,660 | -25 | -0.7% | 3,200 |
| 2021/12/23 | 3,680 | 3,685 | 3,680 | 3,685 | -10 | -0.3% | 500 |
| 2021/12/22 | 3,720 | 3,720 | 3,665 | 3,695 | +25 | +0.7% | 1,900 |
| 2021/12/21 | 3,715 | 3,715 | 3,670 | 3,670 | +25 | +0.7% | 300 |
| 2021/12/20 | 3,700 | 3,715 | 3,640 | 3,645 | -65 | -1.8% | 3,400 |
| 2021/12/17 | 3,780 | 3,780 | 3,710 | 3,710 | ±0 | ±0% | 1,500 |
| 2021/12/16 | 3,705 | 3,720 | 3,665 | 3,710 | +25 | +0.7% | 3,600 |
| 2021/12/15 | 3,735 | 3,735 | 3,685 | 3,685 | -40 | -1.1% | 300 |
| 2021/12/14 | 3,730 | 3,730 | 3,700 | 3,725 | -45 | -1.2% | 400 |
| 2021/12/13 | 3,775 | 3,775 | 3,700 | 3,770 | +120 | +3.3% | 2,500 |
| 2021/12/10 | 3,765 | 3,765 | 3,650 | 3,650 | -85 | -2.3% | 1,700 |
| 2021/12/09 | 3,710 | 3,735 | 3,710 | 3,735 | -25 | -0.7% | 200 |
| 2021/12/08 | 3,735 | 3,760 | 3,710 | 3,760 | +25 | +0.7% | 600 |
| 2021/12/07 | 3,725 | 3,770 | 3,725 | 3,735 | +15 | +0.4% | 1,200 |
851～
900
件表示中 / 3759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 | 1,088,000円 | -0.3% | +5.1% | 5.82% | 12.03倍 | 0.79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 | 129,800円 | +2.9% | +1.4% | 3.16% | 14.20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 | 229,900円 | +0.7% | -6.3% | 3.91% | 23.95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 | 112,800円 | +2.6% | +66.5% | 3.37% | 15.99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 | 76,000円 | +6.2% | +14.5% | 4.08% | 14.81倍 | 0.48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
