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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,560 | 5,630 | 5,510 | 5,590 | -40 | -0.7% | 13,600 |
| 2024/03/01 | 5,710 | 5,710 | 5,620 | 5,630 | -10 | -0.2% | 2,000 |
| 2024/02/29 | 5,670 | 5,700 | 5,600 | 5,640 | -30 | -0.5% | 3,500 |
| 2024/02/28 | 5,640 | 5,700 | 5,640 | 5,670 | +100 | +1.8% | 1,300 |
| 2024/02/27 | 5,510 | 5,590 | 5,510 | 5,570 | +20 | +0.4% | 3,200 |
| 2024/02/26 | 5,510 | 5,610 | 5,510 | 5,550 | -10 | -0.2% | 6,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,560 | +100 | +1.8% | 5,000 |
| 2024/02/21 | 5,650 | 5,670 | 5,420 | 5,460 | -220 | -3.9% | 10,500 |
| 2024/02/20 | 5,740 | 5,820 | 5,630 | 5,680 | -70 | -1.2% | 5,800 |
| 2024/02/19 | 5,670 | 5,760 | 5,670 | 5,750 | +80 | +1.4% | 3,700 |
| 2024/02/16 | 5,570 | 5,680 | 5,550 | 5,670 | +120 | +2.2% | 6,000 |
| 2024/02/15 | 5,590 | 5,590 | 5,440 | 5,550 | +40 | +0.7% | 6,800 |
| 2024/02/14 | 5,620 | 5,690 | 5,500 | 5,510 | -170 | -3% | 9,000 |
| 2024/02/13 | 5,660 | 5,750 | 5,620 | 5,680 | +20 | +0.4% | 10,200 |
| 2024/02/09 | 5,850 | 5,960 | 5,640 | 5,660 | -190 | -3.2% | 34,400 |
| 2024/02/08 | 6,050 | 6,150 | 5,840 | 5,850 | -500 | -7.9% | 72,700 |
| 2024/02/07 | 6,150 | 6,380 | 6,150 | 6,350 | +170 | +2.8% | 35,500 |
| 2024/02/06 | 6,010 | 6,180 | 6,010 | 6,180 | +150 | +2.5% | 9,600 |
| 2024/02/05 | 6,120 | 6,120 | 6,010 | 6,030 | -40 | -0.7% | 7,000 |
| 2024/02/02 | 6,140 | 6,140 | 6,070 | 6,070 | -70 | -1.1% | 4,300 |
| 2024/02/01 | 6,150 | 6,150 | 6,070 | 6,140 | -30 | -0.5% | 2,300 |
| 2024/01/31 | 6,200 | 6,210 | 6,110 | 6,170 | -80 | -1.3% | 4,100 |
| 2024/01/30 | 6,280 | 6,280 | 6,180 | 6,250 | -30 | -0.5% | 2,400 |
| 2024/01/29 | 6,170 | 6,320 | 6,100 | 6,280 | +160 | +2.6% | 9,500 |
| 2024/01/26 | 6,010 | 6,130 | 6,010 | 6,120 | +30 | +0.5% | 3,700 |
| 2024/01/25 | 6,020 | 6,090 | 6,020 | 6,090 | +70 | +1.2% | 2,300 |
| 2024/01/24 | 6,020 | 6,070 | 5,980 | 6,020 | -50 | -0.8% | 3,400 |
| 2024/01/23 | 6,140 | 6,140 | 6,000 | 6,070 | -100 | -1.6% | 10,200 |
| 2024/01/22 | 6,140 | 6,300 | 6,080 | 6,170 | +30 | +0.5% | 5,100 |
| 2024/01/19 | 6,080 | 6,150 | 6,000 | 6,140 | +50 | +0.8% | 2,200 |
| 2024/01/18 | 6,130 | 6,180 | 6,050 | 6,090 | -120 | -1.9% | 5,300 |
| 2024/01/17 | 6,350 | 6,350 | 6,150 | 6,210 | -120 | -1.9% | 7,200 |
| 2024/01/16 | 6,110 | 6,380 | 6,060 | 6,330 | +190 | +3.1% | 10,400 |
| 2024/01/15 | 6,030 | 6,160 | 6,030 | 6,140 | +110 | +1.8% | 2,300 |
| 2024/01/12 | 6,030 | 6,090 | 5,980 | 6,030 | ±0 | ±0% | 5,900 |
| 2024/01/11 | 6,250 | 6,250 | 6,030 | 6,030 | -190 | -3.1% | 5,400 |
| 2024/01/10 | 6,110 | 6,230 | 6,100 | 6,220 | +70 | +1.1% | 5,800 |
| 2024/01/09 | 6,030 | 6,200 | 6,030 | 6,150 | +120 | +2% | 5,300 |
| 2024/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -20 | -0.3% | 4,400 |
| 2024/01/04 | 5,970 | 6,180 | 5,900 | 6,050 | +90 | +1.5% | 17,900 |
| 2023/12/29 | 5,810 | 5,970 | 5,790 | 5,960 | +150 | +2.6% | 9,900 |
| 2023/12/28 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 3,800 |
| 2023/12/27 | 5,700 | 5,850 | 5,700 | 5,850 | +170 | +3% | 11,600 |
| 2023/12/26 | 5,500 | 5,690 | 5,500 | 5,680 | +150 | +2.7% | 8,700 |
| 2023/12/25 | 5,560 | 5,580 | 5,530 | 5,530 | -30 | -0.5% | 3,300 |
| 2023/12/22 | 5,530 | 5,590 | 5,500 | 5,560 | +20 | +0.4% | 5,300 |
| 2023/12/21 | 5,510 | 5,580 | 5,450 | 5,540 | +30 | +0.5% | 6,500 |
| 2023/12/20 | 5,620 | 5,620 | 5,510 | 5,510 | -90 | -1.6% | 3,800 |
| 2023/12/19 | 5,710 | 5,710 | 5,550 | 5,600 | -120 | -2.1% | 8,400 |
| 2023/12/18 | 5,600 | 5,720 | 5,600 | 5,720 | +150 | +2.7% | 7,600 |
51～
100
件表示中 / 3457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 | 577,000円 | -0.1% | -19.8% | 3.81% | 8.30倍 | 0.44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 |
| ニホンフラッシュ | 91,000円 | +15.8% | +33.6% | 3.96% | 11.50倍 | 0.66倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ノ ダ | 110,800円 | -1.7% | -40.2% | 4.06% | 9.64倍 | 0.45倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ナカバヤシ | 52,600円 | +0.8% | +145.3% | 4.18% | 9.37倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
| 壽 屋 | 175,900円 | -11.6% | -42.8% | 1.99% | 13.82倍 | 2.18倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
