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 |
|---|---|---|---|---|---|---|---|
| 2021/12/06 | 3,690 | 3,720 | 3,675 | 3,720 | +35 | +0.9% | 2,200 |
| 2021/12/03 | 3,640 | 3,685 | 3,625 | 3,685 | +100 | +2.8% | 4,000 |
| 2021/12/02 | 3,600 | 3,635 | 3,585 | 3,585 | -30 | -0.8% | 2,800 |
| 2021/12/01 | 3,620 | 3,635 | 3,605 | 3,615 | -5 | -0.1% | 1,100 |
| 2021/11/30 | 3,605 | 3,670 | 3,605 | 3,620 | +20 | +0.6% | 1,900 |
| 2021/11/29 | 3,705 | 3,715 | 3,580 | 3,600 | -125 | -3.4% | 6,700 |
| 2021/11/26 | 3,825 | 3,825 | 3,725 | 3,725 | -50 | -1.3% | 4,300 |
| 2021/11/25 | 3,880 | 3,880 | 3,775 | 3,775 | -100 | -2.6% | 4,500 |
| 2021/11/24 | 3,900 | 3,900 | 3,860 | 3,875 | +30 | +0.8% | 2,300 |
| 2021/11/22 | 3,835 | 3,870 | 3,835 | 3,845 | +15 | +0.4% | 2,000 |
| 2021/11/19 | 3,840 | 3,840 | 3,815 | 3,830 | -60 | -1.5% | 3,500 |
| 2021/11/18 | 3,915 | 3,925 | 3,810 | 3,890 | -25 | -0.6% | 5,600 |
| 2021/11/17 | 3,915 | 3,995 | 3,900 | 3,915 | +50 | +1.3% | 4,900 |
| 2021/11/16 | 3,815 | 3,920 | 3,815 | 3,865 | +60 | +1.6% | 4,900 |
| 2021/11/15 | 3,845 | 3,845 | 3,805 | 3,805 | -45 | -1.2% | 2,000 |
| 2021/11/12 | 3,900 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 2,100 |
| 2021/11/11 | 3,785 | 4,000 | 3,775 | 3,900 | +115 | +3% | 12,800 |
| 2021/11/10 | 3,770 | 3,785 | 3,770 | 3,785 | +15 | +0.4% | 300 |
| 2021/11/09 | 3,750 | 3,775 | 3,750 | 3,770 | +20 | +0.5% | 2,800 |
| 2021/11/08 | 3,770 | 3,770 | 3,705 | 3,750 | +10 | +0.3% | 1,700 |
| 2021/11/05 | 3,750 | 3,750 | 3,740 | 3,740 | -5 | -0.1% | 400 |
| 2021/11/04 | 3,755 | 3,755 | 3,745 | 3,745 | -20 | -0.5% | 200 |
| 2021/11/02 | 3,735 | 3,765 | 3,735 | 3,765 | +10 | +0.3% | 600 |
| 2021/11/01 | 3,740 | 3,755 | 3,740 | 3,755 | +15 | +0.4% | 300 |
| 2021/10/29 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 100 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 3,750 | 3,750 | 3,740 | 3,740 | -10 | -0.3% | 500 |
| 2021/10/26 | 3,750 | 3,775 | 3,750 | 3,750 | -25 | -0.7% | 800 |
| 2021/10/25 | 3,750 | 3,785 | 3,740 | 3,775 | +25 | +0.7% | 27,900 |
| 2021/10/22 | 3,745 | 3,780 | 3,730 | 3,750 | +45 | +1.2% | 3,100 |
| 2021/10/21 | 3,775 | 3,775 | 3,705 | 3,705 | -70 | -1.9% | 400 |
| 2021/10/20 | 3,720 | 3,780 | 3,720 | 3,775 | +50 | +1.3% | 1,200 |
| 2021/10/19 | 3,750 | 3,750 | 3,725 | 3,725 | -35 | -0.9% | 300 |
| 2021/10/18 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2021/10/15 | 3,725 | 3,760 | 3,725 | 3,760 | +35 | +0.9% | 2,100 |
| 2021/10/14 | 3,725 | 3,725 | 3,725 | 3,725 | +30 | +0.8% | 100 |
| 2021/10/13 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 200 |
| 2021/10/12 | 3,695 | 3,695 | 3,695 | 3,695 | -25 | -0.7% | 300 |
| 2021/10/11 | 3,670 | 3,720 | 3,670 | 3,720 | +40 | +1.1% | 1,300 |
| 2021/10/08 | 3,695 | 3,725 | 3,680 | 3,680 | -25 | -0.7% | 2,200 |
| 2021/10/07 | 3,640 | 3,705 | 3,640 | 3,705 | +40 | +1.1% | 2,500 |
| 2021/10/06 | 3,670 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 500 |
| 2021/10/05 | 3,650 | 3,650 | 3,605 | 3,645 | -35 | -1% | 1,900 |
| 2021/10/04 | 3,685 | 3,690 | 3,670 | 3,680 | +5 | +0.1% | 1,500 |
| 2021/10/01 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 600 |
| 2021/09/30 | 3,750 | 3,755 | 3,700 | 3,700 | -15 | -0.4% | 1,400 |
| 2021/09/29 | 3,700 | 3,740 | 3,700 | 3,715 | -45 | -1.2% | 700 |
| 2021/09/28 | 3,710 | 3,765 | 3,710 | 3,760 | +20 | +0.5% | 2,600 |
| 2021/09/27 | 3,730 | 3,740 | 3,725 | 3,740 | +20 | +0.5% | 2,400 |
| 2021/09/24 | 3,620 | 3,745 | 3,620 | 3,720 | +115 | +3.2% | 7,100 |
901～
950
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
