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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,595 | 3,595 | 3,570 | 3,570 | -30 | -0.8% | 1,200 |
| 2019/09/19 | 3,550 | 3,600 | 3,550 | 3,600 | +55 | +1.6% | 2,600 |
| 2019/09/18 | 3,570 | 3,570 | 3,530 | 3,545 | -15 | -0.4% | 5,300 |
| 2019/09/17 | 3,545 | 3,570 | 3,525 | 3,560 | +50 | +1.4% | 6,400 |
| 2019/09/13 | 3,525 | 3,530 | 3,510 | 3,510 | -15 | -0.4% | 400 |
| 2019/09/12 | 3,510 | 3,530 | 3,505 | 3,525 | +15 | +0.4% | 3,900 |
| 2019/09/11 | 3,530 | 3,570 | 3,505 | 3,510 | ±0 | ±0% | 30,600 |
| 2019/09/10 | 3,540 | 3,570 | 3,510 | 3,510 | -20 | -0.6% | 3,100 |
| 2019/09/09 | 3,460 | 3,550 | 3,460 | 3,530 | +45 | +1.3% | 6,900 |
| 2019/09/06 | 3,440 | 3,495 | 3,440 | 3,485 | +30 | +0.9% | 3,200 |
| 2019/09/05 | 3,470 | 3,500 | 3,430 | 3,455 | +15 | +0.4% | 3,100 |
| 2019/09/04 | 3,450 | 3,455 | 3,440 | 3,440 | -15 | -0.4% | 400 |
| 2019/09/03 | 3,460 | 3,500 | 3,455 | 3,455 | -5 | -0.1% | 2,100 |
| 2019/09/02 | 3,485 | 3,485 | 3,445 | 3,460 | -15 | -0.4% | 4,300 |
| 2019/08/30 | 3,485 | 3,500 | 3,475 | 3,475 | -10 | -0.3% | 1,700 |
| 2019/08/29 | 3,500 | 3,500 | 3,480 | 3,485 | ±0 | ±0% | 1,100 |
| 2019/08/28 | 3,490 | 3,510 | 3,460 | 3,485 | -15 | -0.4% | 2,800 |
| 2019/08/27 | 3,505 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 4,800 |
| 2019/08/26 | 3,460 | 3,500 | 3,450 | 3,500 | +5 | +0.1% | 6,000 |
| 2019/08/23 | 3,455 | 3,510 | 3,455 | 3,495 | ±0 | ±0% | 3,100 |
| 2019/08/22 | 3,495 | 3,505 | 3,460 | 3,495 | ±0 | ±0% | 4,700 |
| 2019/08/21 | 3,475 | 3,500 | 3,435 | 3,495 | +20 | +0.6% | 3,000 |
| 2019/08/20 | 3,470 | 3,500 | 3,455 | 3,475 | +15 | +0.4% | 2,500 |
| 2019/08/19 | 3,575 | 3,575 | 3,415 | 3,460 | -45 | -1.3% | 10,400 |
| 2019/08/16 | 3,360 | 3,510 | 3,360 | 3,505 | +110 | +3.2% | 9,500 |
| 2019/08/15 | 3,370 | 3,395 | 3,265 | 3,395 | +15 | +0.4% | 8,100 |
| 2019/08/14 | 3,385 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 900 |
| 2019/08/13 | 3,385 | 3,415 | 3,370 | 3,380 | +5 | +0.1% | 2,000 |
| 2019/08/09 | 3,465 | 3,465 | 3,375 | 3,375 | -85 | -2.5% | 2,500 |
| 2019/08/08 | 3,470 | 3,575 | 3,400 | 3,460 | +5 | +0.1% | 8,000 |
| 2019/08/07 | 3,320 | 3,455 | 3,320 | 3,455 | +165 | +5% | 6,600 |
| 2019/08/06 | 3,200 | 3,300 | 3,200 | 3,290 | -5 | -0.2% | 7,900 |
| 2019/08/05 | 3,350 | 3,350 | 3,290 | 3,295 | -55 | -1.6% | 9,600 |
| 2019/08/02 | 3,325 | 3,365 | 3,325 | 3,350 | +10 | +0.3% | 2,500 |
| 2019/08/01 | 3,305 | 3,350 | 3,305 | 3,340 | -25 | -0.7% | 4,000 |
| 2019/07/31 | 3,405 | 3,450 | 3,350 | 3,365 | -40 | -1.2% | 6,200 |
| 2019/07/30 | 3,325 | 3,420 | 3,325 | 3,405 | +50 | +1.5% | 2,100 |
| 2019/07/29 | 3,305 | 3,380 | 3,305 | 3,355 | +90 | +2.8% | 6,500 |
| 2019/07/26 | 3,370 | 3,370 | 3,255 | 3,265 | -90 | -2.7% | 4,900 |
| 2019/07/25 | 3,380 | 3,380 | 3,335 | 3,355 | -25 | -0.7% | 2,700 |
| 2019/07/24 | 3,450 | 3,475 | 3,380 | 3,380 | -70 | -2% | 3,700 |
| 2019/07/23 | 3,480 | 3,480 | 3,450 | 3,450 | -5 | -0.1% | 1,800 |
| 2019/07/22 | 3,455 | 3,525 | 3,450 | 3,455 | -40 | -1.1% | 3,200 |
| 2019/07/19 | 3,510 | 3,515 | 3,460 | 3,495 | +50 | +1.5% | 4,500 |
| 2019/07/18 | 3,565 | 3,565 | 3,410 | 3,445 | -100 | -2.8% | 11,200 |
| 2019/07/17 | 3,505 | 3,570 | 3,500 | 3,545 | +45 | +1.3% | 2,600 |
| 2019/07/16 | 3,590 | 3,590 | 3,465 | 3,500 | ±0 | ±0% | 8,800 |
| 2019/07/12 | 3,495 | 3,530 | 3,400 | 3,500 | +30 | +0.9% | 9,100 |
| 2019/07/11 | 3,590 | 3,690 | 3,415 | 3,470 | -95 | -2.7% | 29,400 |
| 2019/07/10 | 3,340 | 3,585 | 3,335 | 3,565 | +240 | +7.2% | 21,800 |
1401～
1450
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
