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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 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 |
| 2018/09/07 | 3,660 | 3,660 | 3,575 | 3,580 | -80 | -2.2% | 6,400 |
| 2018/09/06 | 3,665 | 3,665 | 3,660 | 3,660 | -5 | -0.1% | 2,100 |
| 2018/09/05 | 3,670 | 3,710 | 3,665 | 3,665 | ±0 | ±0% | 1,900 |
| 2018/09/04 | 3,675 | 3,685 | 3,665 | 3,665 | ±0 | ±0% | 5,900 |
| 2018/09/03 | 3,715 | 3,715 | 3,665 | 3,665 | -55 | -1.5% | 4,400 |
| 2018/08/31 | 3,710 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 600 |
| 2018/08/30 | 3,735 | 3,740 | 3,710 | 3,715 | ±0 | ±0% | 9,200 |
| 2018/08/29 | 3,715 | 3,745 | 3,710 | 3,715 | -30 | -0.8% | 7,900 |
| 2018/08/28 | 3,745 | 3,750 | 3,725 | 3,745 | +15 | +0.4% | 8,800 |
| 2018/08/27 | 3,715 | 3,740 | 3,700 | 3,730 | +25 | +0.7% | 4,100 |
| 2018/08/24 | 3,740 | 3,740 | 3,705 | 3,705 | -45 | -1.2% | 3,200 |
| 2018/08/23 | 3,725 | 3,750 | 3,725 | 3,750 | +25 | +0.7% | 3,200 |
| 2018/08/22 | 3,705 | 3,725 | 3,685 | 3,725 | +25 | +0.7% | 5,200 |
| 2018/08/21 | 3,710 | 3,755 | 3,700 | 3,700 | -10 | -0.3% | 3,600 |
1651～
1700
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
