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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,575 | 3,580 | 3,570 | 3,570 | -10 | -0.3% | 1,000 |
| 2021/07/28 | 3,640 | 3,640 | 3,580 | 3,580 | -20 | -0.6% | 600 |
| 2021/07/27 | 3,600 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 1,700 |
| 2021/07/26 | 3,600 | 3,600 | 3,600 | 3,600 | +20 | +0.6% | 400 |
| 2021/07/21 | 3,600 | 3,600 | 3,555 | 3,580 | -20 | -0.6% | 1,000 |
| 2021/07/20 | 3,600 | 3,600 | 3,580 | 3,600 | -30 | -0.8% | 600 |
| 2021/07/19 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 800 |
| 2021/07/16 | 3,615 | 3,650 | 3,615 | 3,630 | +40 | +1.1% | 3,500 |
| 2021/07/15 | 3,575 | 3,625 | 3,575 | 3,590 | +10 | +0.3% | 1,800 |
| 2021/07/14 | 3,550 | 3,580 | 3,550 | 3,580 | +15 | +0.4% | 1,100 |
| 2021/07/13 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 500 |
| 2021/07/12 | 3,540 | 3,565 | 3,540 | 3,550 | +10 | +0.3% | 1,300 |
| 2021/07/09 | 3,560 | 3,565 | 3,540 | 3,540 | -15 | -0.4% | 1,100 |
| 2021/07/08 | 3,560 | 3,560 | 3,555 | 3,555 | +5 | +0.1% | 200 |
| 2021/07/07 | 3,550 | 3,560 | 3,550 | 3,550 | -15 | -0.4% | 700 |
| 2021/07/06 | 3,540 | 3,565 | 3,540 | 3,565 | +25 | +0.7% | 400 |
| 2021/07/05 | 3,570 | 3,570 | 3,540 | 3,540 | -25 | -0.7% | 1,000 |
| 2021/07/02 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 400 |
| 2021/07/01 | 3,560 | 3,580 | 3,560 | 3,565 | +5 | +0.1% | 700 |
| 2021/06/30 | 3,555 | 3,585 | 3,555 | 3,560 | +5 | +0.1% | 1,000 |
| 2021/06/29 | 3,550 | 3,555 | 3,550 | 3,555 | ±0 | ±0% | 300 |
| 2021/06/28 | 3,590 | 3,590 | 3,555 | 3,555 | +15 | +0.4% | 1,100 |
| 2021/06/25 | 3,605 | 3,605 | 3,540 | 3,540 | -25 | -0.7% | 2,300 |
| 2021/06/24 | 3,560 | 3,610 | 3,540 | 3,565 | -5 | -0.1% | 5,300 |
| 2021/06/23 | 3,600 | 3,600 | 3,565 | 3,570 | -30 | -0.8% | 2,600 |
| 2021/06/22 | 3,590 | 3,630 | 3,580 | 3,600 | +20 | +0.6% | 17,400 |
| 2021/06/21 | 3,620 | 3,630 | 3,580 | 3,580 | -40 | -1.1% | 2,600 |
| 2021/06/18 | 3,630 | 3,630 | 3,620 | 3,620 | -20 | -0.5% | 3,000 |
| 2021/06/17 | 3,650 | 3,660 | 3,640 | 3,640 | +5 | +0.1% | 1,200 |
| 2021/06/16 | 3,635 | 3,645 | 3,630 | 3,635 | -5 | -0.1% | 2,300 |
| 2021/06/15 | 3,640 | 3,640 | 3,635 | 3,640 | +5 | +0.1% | 1,100 |
| 2021/06/14 | 3,650 | 3,650 | 3,630 | 3,635 | -15 | -0.4% | 3,900 |
| 2021/06/11 | 3,655 | 3,675 | 3,650 | 3,650 | -5 | -0.1% | 1,400 |
| 2021/06/10 | 3,675 | 3,680 | 3,650 | 3,655 | -30 | -0.8% | 3,200 |
| 2021/06/09 | 3,665 | 3,685 | 3,650 | 3,685 | +30 | +0.8% | 1,100 |
| 2021/06/08 | 3,640 | 3,675 | 3,635 | 3,655 | -5 | -0.1% | 1,600 |
| 2021/06/07 | 3,625 | 3,670 | 3,625 | 3,660 | +10 | +0.3% | 4,500 |
| 2021/06/04 | 3,650 | 3,685 | 3,640 | 3,650 | -20 | -0.5% | 2,500 |
| 2021/06/03 | 3,660 | 3,670 | 3,630 | 3,670 | +20 | +0.5% | 2,800 |
| 2021/06/02 | 3,655 | 3,685 | 3,650 | 3,650 | -5 | -0.1% | 2,500 |
| 2021/06/01 | 3,650 | 3,655 | 3,650 | 3,655 | +5 | +0.1% | 1,600 |
| 2021/05/31 | 3,665 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 1,100 |
| 2021/05/28 | 3,650 | 3,695 | 3,620 | 3,650 | -10 | -0.3% | 7,800 |
| 2021/05/27 | 3,725 | 3,725 | 3,660 | 3,660 | -15 | -0.4% | 1,800 |
| 2021/05/26 | 3,700 | 3,710 | 3,670 | 3,675 | -45 | -1.2% | 2,100 |
| 2021/05/25 | 3,700 | 3,760 | 3,665 | 3,720 | +30 | +0.8% | 8,400 |
| 2021/05/24 | 3,685 | 3,765 | 3,685 | 3,690 | +5 | +0.1% | 6,000 |
| 2021/05/21 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 300 |
| 2021/05/20 | 3,670 | 3,670 | 3,660 | 3,670 | +35 | +1% | 800 |
| 2021/05/19 | 3,660 | 3,675 | 3,635 | 3,635 | -35 | -1% | 1,700 |
951～
1000
件表示中 / 3722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 | 995,000円 | -0.3% | +5.1% | 6.36% | 11.01倍 | 0.72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 |
| ツツミ | 220,400円 | +0.7% | -6.3% | 4.08% | 22.96倍 | 0.51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 | 107,500円 | +2.6% | +66.5% | 3.53% | 15.24倍 | 1.10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 |
| キングジム | 87,700円 | +3.7% | +438.5% | 1.60% | 50.34倍 | 1.03倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| 日本創発 | 51,700円 | +6.1% | -23.8% | 2.71% | 4.45倍 | 1.59倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム
