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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 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 |
| 2021/05/18 | 3,660 | 3,685 | 3,660 | 3,670 | ±0 | ±0% | 700 |
| 2021/05/17 | 3,785 | 3,785 | 3,670 | 3,670 | -55 | -1.5% | 14,500 |
| 2021/05/14 | 3,700 | 3,725 | 3,700 | 3,725 | +25 | +0.7% | 900 |
| 2021/05/13 | 3,710 | 3,710 | 3,660 | 3,700 | +25 | +0.7% | 1,500 |
| 2021/05/12 | 3,725 | 3,730 | 3,660 | 3,675 | -50 | -1.3% | 5,600 |
| 2021/05/11 | 3,720 | 3,725 | 3,720 | 3,725 | +5 | +0.1% | 500 |
| 2021/05/10 | 3,715 | 3,750 | 3,715 | 3,720 | +10 | +0.3% | 1,100 |
| 2021/05/07 | 3,715 | 3,715 | 3,695 | 3,710 | +15 | +0.4% | 500 |
| 2021/05/06 | 3,730 | 3,730 | 3,690 | 3,695 | -35 | -0.9% | 2,500 |
| 2021/04/30 | 3,660 | 3,730 | 3,660 | 3,730 | +70 | +1.9% | 2,200 |
| 2021/04/28 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 500 |
| 2021/04/27 | 3,700 | 3,715 | 3,670 | 3,670 | +10 | +0.3% | 500 |
| 2021/04/26 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 600 |
1001～
1050
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
