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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 5,460 | 5,570 | 5,440 | 5,570 | +150 | +2.8% | 4,700 |
| 2023/12/14 | 5,550 | 5,550 | 5,420 | 5,420 | -60 | -1.1% | 9,900 |
| 2023/12/13 | 5,530 | 5,570 | 5,440 | 5,480 | -100 | -1.8% | 8,400 |
| 2023/12/12 | 5,600 | 5,610 | 5,550 | 5,580 | -30 | -0.5% | 4,100 |
| 2023/12/11 | 5,560 | 5,610 | 5,490 | 5,610 | +100 | +1.8% | 4,800 |
| 2023/12/08 | 5,550 | 5,550 | 5,360 | 5,510 | -50 | -0.9% | 12,900 |
| 2023/12/07 | 5,660 | 5,660 | 5,520 | 5,560 | -110 | -1.9% | 7,700 |
| 2023/12/06 | 5,640 | 5,690 | 5,640 | 5,670 | ±0 | ±0% | 3,600 |
| 2023/12/05 | 5,720 | 5,760 | 5,670 | 5,670 | -50 | -0.9% | 5,000 |
| 2023/12/04 | 5,750 | 5,820 | 5,720 | 5,720 | -30 | -0.5% | 5,700 |
| 2023/12/01 | 5,700 | 5,750 | 5,610 | 5,750 | +50 | +0.9% | 5,100 |
| 2023/11/30 | 5,770 | 5,770 | 5,580 | 5,700 | -60 | -1% | 8,500 |
| 2023/11/29 | 5,820 | 5,820 | 5,640 | 5,760 | ±0 | ±0% | 9,200 |
| 2023/11/28 | 5,580 | 5,860 | 5,580 | 5,760 | +130 | +2.3% | 20,300 |
| 2023/11/27 | 5,510 | 5,640 | 5,470 | 5,630 | +210 | +3.9% | 17,700 |
| 2023/11/24 | 5,230 | 5,490 | 5,230 | 5,420 | +290 | +5.7% | 28,900 |
| 2023/11/22 | 5,030 | 5,140 | 5,010 | 5,130 | +160 | +3.2% | 11,200 |
| 2023/11/21 | 5,050 | 5,050 | 4,970 | 4,970 | -30 | -0.6% | 5,100 |
| 2023/11/20 | 4,965 | 5,070 | 4,950 | 5,000 | +35 | +0.7% | 8,900 |
| 2023/11/17 | 4,930 | 5,000 | 4,830 | 4,965 | -15 | -0.3% | 12,200 |
| 2023/11/16 | 4,940 | 5,040 | 4,940 | 4,980 | +30 | +0.6% | 5,000 |
| 2023/11/15 | 5,000 | 5,030 | 4,950 | 4,950 | -25 | -0.5% | 9,900 |
| 2023/11/14 | 5,110 | 5,110 | 4,900 | 4,975 | -165 | -3.2% | 18,200 |
| 2023/11/13 | 5,140 | 5,230 | 5,100 | 5,140 | +100 | +2% | 25,800 |
| 2023/11/10 | 5,140 | 5,210 | 4,955 | 5,040 | -10 | -0.2% | 91,800 |
| 2023/11/09 | 5,050 | 5,050 | 5,050 | 5,050 | +700 | +16.1% | 6,400 |
| 2023/11/08 | 4,400 | 4,440 | 4,315 | 4,350 | -40 | -0.9% | 23,000 |
| 2023/11/07 | 4,340 | 4,390 | 4,325 | 4,390 | +50 | +1.2% | 12,900 |
| 2023/11/06 | 4,380 | 4,385 | 4,340 | 4,340 | ±0 | ±0% | 4,500 |
| 2023/11/02 | 4,330 | 4,340 | 4,290 | 4,340 | +60 | +1.4% | 27,900 |
| 2023/11/01 | 4,315 | 4,350 | 4,275 | 4,280 | +5 | +0.1% | 8,000 |
| 2023/10/31 | 4,215 | 4,305 | 4,215 | 4,275 | +60 | +1.4% | 8,600 |
| 2023/10/30 | 4,205 | 4,220 | 4,195 | 4,215 | +20 | +0.5% | 3,300 |
| 2023/10/27 | 4,250 | 4,250 | 4,195 | 4,195 | -25 | -0.6% | 1,400 |
| 2023/10/26 | 4,230 | 4,260 | 4,220 | 4,220 | +10 | +0.2% | 1,700 |
| 2023/10/25 | 4,200 | 4,265 | 4,200 | 4,210 | +20 | +0.5% | 4,100 |
| 2023/10/24 | 4,210 | 4,220 | 4,115 | 4,190 | -20 | -0.5% | 5,600 |
| 2023/10/23 | 4,250 | 4,250 | 4,205 | 4,210 | -45 | -1.1% | 2,400 |
| 2023/10/20 | 4,205 | 4,255 | 4,185 | 4,255 | +10 | +0.2% | 3,200 |
| 2023/10/19 | 4,240 | 4,255 | 4,205 | 4,245 | +10 | +0.2% | 2,400 |
| 2023/10/18 | 4,245 | 4,290 | 4,225 | 4,235 | +45 | +1.1% | 2,800 |
| 2023/10/17 | 4,200 | 4,280 | 4,190 | 4,190 | +15 | +0.4% | 3,600 |
| 2023/10/16 | 4,235 | 4,235 | 4,130 | 4,175 | -70 | -1.6% | 4,600 |
| 2023/10/13 | 4,290 | 4,295 | 4,215 | 4,245 | -80 | -1.8% | 3,900 |
| 2023/10/12 | 4,295 | 4,350 | 4,290 | 4,325 | +25 | +0.6% | 4,100 |
| 2023/10/11 | 4,250 | 4,300 | 4,240 | 4,300 | +55 | +1.3% | 7,600 |
| 2023/10/10 | 4,165 | 4,245 | 4,165 | 4,245 | +90 | +2.2% | 2,200 |
| 2023/10/06 | 4,165 | 4,180 | 4,150 | 4,155 | -5 | -0.1% | 3,700 |
| 2023/10/05 | 4,090 | 4,165 | 4,070 | 4,160 | +120 | +3% | 5,800 |
| 2023/10/04 | 4,090 | 4,130 | 4,015 | 4,040 | -120 | -2.9% | 17,200 |
101～
150
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% | 8.29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
