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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,045 | 3,050 | 3,040 | 3,050 | +5 | +0.2% | 9,000 |
| 2018/11/20 | 3,030 | 3,045 | 3,005 | 3,045 | +15 | +0.5% | 3,700 |
| 2018/11/19 | 3,065 | 3,095 | 3,030 | 3,030 | -35 | -1.1% | 5,100 |
| 2018/11/16 | 3,055 | 3,090 | 3,040 | 3,065 | -5 | -0.2% | 3,200 |
| 2018/11/15 | 3,080 | 3,135 | 3,060 | 3,070 | ±0 | ±0% | 4,100 |
| 2018/11/14 | 3,130 | 3,130 | 3,070 | 3,070 | -60 | -1.9% | 2,800 |
| 2018/11/13 | 3,100 | 3,145 | 3,090 | 3,130 | -35 | -1.1% | 3,100 |
| 2018/11/12 | 3,275 | 3,275 | 3,140 | 3,165 | -70 | -2.2% | 3,300 |
| 2018/11/09 | 3,255 | 3,315 | 3,235 | 3,235 | -15 | -0.5% | 7,000 |
| 2018/11/08 | 2,998 | 3,250 | 2,980 | 3,250 | +120 | +3.8% | 27,600 |
| 2018/11/07 | 3,150 | 3,195 | 3,130 | 3,130 | -20 | -0.6% | 3,700 |
| 2018/11/06 | 3,215 | 3,215 | 3,125 | 3,150 | +5 | +0.2% | 2,100 |
| 2018/11/05 | 3,155 | 3,180 | 3,085 | 3,145 | -55 | -1.7% | 1,200 |
| 2018/11/02 | 3,135 | 3,200 | 3,135 | 3,200 | +95 | +3.1% | 3,700 |
| 2018/11/01 | 3,070 | 3,125 | 3,070 | 3,105 | +45 | +1.5% | 4,400 |
| 2018/10/31 | 3,035 | 3,110 | 3,035 | 3,060 | +10 | +0.3% | 12,000 |
| 2018/10/30 | 3,000 | 3,065 | 3,000 | 3,050 | +50 | +1.7% | 5,500 |
| 2018/10/29 | 3,090 | 3,105 | 3,000 | 3,000 | -85 | -2.8% | 19,900 |
| 2018/10/26 | 3,200 | 3,200 | 3,015 | 3,085 | -105 | -3.3% | 23,300 |
| 2018/10/25 | 3,230 | 3,265 | 3,190 | 3,190 | -85 | -2.6% | 8,500 |
| 2018/10/24 | 3,285 | 3,285 | 3,260 | 3,275 | -5 | -0.2% | 4,200 |
| 2018/10/23 | 3,320 | 3,325 | 3,280 | 3,280 | -40 | -1.2% | 8,200 |
| 2018/10/22 | 3,325 | 3,325 | 3,320 | 3,320 | ±0 | ±0% | 3,500 |
| 2018/10/19 | 3,350 | 3,350 | 3,300 | 3,320 | -30 | -0.9% | 5,200 |
| 2018/10/18 | 3,350 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 27,400 |
| 2018/10/17 | 3,340 | 3,380 | 3,330 | 3,370 | +65 | +2% | 3,400 |
| 2018/10/16 | 3,310 | 3,330 | 3,265 | 3,305 | -15 | -0.5% | 8,300 |
| 2018/10/15 | 3,350 | 3,350 | 3,315 | 3,320 | -15 | -0.4% | 2,300 |
| 2018/10/12 | 3,310 | 3,375 | 3,310 | 3,335 | ±0 | ±0% | 18,800 |
| 2018/10/11 | 3,405 | 3,405 | 3,310 | 3,335 | -80 | -2.3% | 46,600 |
| 2018/10/10 | 3,420 | 3,425 | 3,415 | 3,415 | +5 | +0.1% | 3,500 |
| 2018/10/09 | 3,450 | 3,455 | 3,410 | 3,410 | -45 | -1.3% | 8,400 |
| 2018/10/05 | 3,445 | 3,475 | 3,445 | 3,455 | -5 | -0.1% | 3,400 |
| 2018/10/04 | 3,455 | 3,485 | 3,445 | 3,460 | +15 | +0.4% | 7,900 |
| 2018/10/03 | 3,530 | 3,535 | 3,430 | 3,445 | -85 | -2.4% | 19,800 |
| 2018/10/02 | 3,550 | 3,555 | 3,525 | 3,530 | -20 | -0.6% | 8,800 |
| 2018/10/01 | 3,555 | 3,575 | 3,535 | 3,550 | ±0 | ±0% | 4,500 |
| 2018/09/28 | 3,560 | 3,565 | 3,545 | 3,550 | -10 | -0.3% | 6,400 |
| 2018/09/27 | 3,600 | 3,605 | 3,560 | 3,560 | ±0 | ±0% | 3,400 |
| 2018/09/26 | 3,545 | 3,610 | 3,545 | 3,560 | +20 | +0.6% | 3,800 |
| 2018/09/25 | 3,550 | 3,560 | 3,535 | 3,540 | -5 | -0.1% | 7,100 |
| 2018/09/21 | 3,535 | 3,550 | 3,530 | 3,545 | +15 | +0.4% | 2,700 |
| 2018/09/20 | 3,540 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 1,800 |
| 2018/09/19 | 3,540 | 3,575 | 3,530 | 3,540 | +5 | +0.1% | 3,600 |
| 2018/09/18 | 3,520 | 3,540 | 3,520 | 3,535 | +5 | +0.1% | 1,700 |
| 2018/09/14 | 3,520 | 3,530 | 3,520 | 3,530 | +15 | +0.4% | 3,400 |
| 2018/09/13 | 3,525 | 3,535 | 3,515 | 3,515 | -10 | -0.3% | 3,000 |
| 2018/09/12 | 3,580 | 3,580 | 3,520 | 3,525 | -60 | -1.7% | 4,800 |
| 2018/09/11 | 3,580 | 3,590 | 3,580 | 3,585 | +5 | +0.1% | 2,000 |
| 2018/09/10 | 3,580 | 3,585 | 3,575 | 3,580 | ±0 | ±0% | 4,700 |
1601～
1650
件表示中 / 3723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 | 988,000円 | -0.3% | +5.1% | 6.41% | 10.93倍 | 0.71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 | 220,800円 | +0.7% | -6.3% | 4.08% | 23.00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 | 108,300円 | +2.6% | +66.5% | 3.51% | 15.35倍 | 1.11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 | 89,100円 | +3.7% | +438.5% | 1.57% | 51.15倍 | 1.05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 | 52,700円 | +6.1% | -23.8% | 2.66% | 4.54倍 | 1.63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
