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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 4,055 | 4,080 | 3,995 | 4,010 | -80 | -2% | 5,900 |
| 2018/06/27 | 4,085 | 4,090 | 4,035 | 4,090 | +15 | +0.4% | 3,100 |
| 2018/06/26 | 4,005 | 4,075 | 3,990 | 4,075 | +50 | +1.2% | 6,000 |
| 2018/06/25 | 4,010 | 4,040 | 4,000 | 4,025 | +15 | +0.4% | 30,000 |
| 2018/06/22 | 4,050 | 4,050 | 4,010 | 4,010 | -45 | -1.1% | 3,500 |
| 2018/06/21 | 4,075 | 4,075 | 4,055 | 4,055 | -20 | -0.5% | 1,900 |
| 2018/06/20 | 4,085 | 4,090 | 4,065 | 4,075 | -30 | -0.7% | 3,400 |
| 2018/06/19 | 4,125 | 4,125 | 4,095 | 4,105 | -25 | -0.6% | 6,200 |
| 2018/06/18 | 4,190 | 4,190 | 4,130 | 4,130 | -50 | -1.2% | 3,400 |
| 2018/06/15 | 4,210 | 4,210 | 4,180 | 4,180 | -30 | -0.7% | 1,500 |
| 2018/06/14 | 4,210 | 4,230 | 4,210 | 4,210 | ±0 | ±0% | 700 |
| 2018/06/13 | 4,220 | 4,230 | 4,210 | 4,210 | +10 | +0.2% | 1,300 |
| 2018/06/12 | 4,165 | 4,200 | 4,165 | 4,200 | +40 | +1% | 3,400 |
| 2018/06/11 | 4,175 | 4,175 | 4,160 | 4,160 | +10 | +0.2% | 900 |
| 2018/06/08 | 4,130 | 4,170 | 4,120 | 4,150 | +20 | +0.5% | 1,300 |
| 2018/06/07 | 4,140 | 4,140 | 4,130 | 4,130 | -5 | -0.1% | 600 |
| 2018/06/06 | 4,130 | 4,145 | 4,130 | 4,135 | +15 | +0.4% | 600 |
| 2018/06/05 | 4,135 | 4,145 | 4,115 | 4,120 | -15 | -0.4% | 1,800 |
| 2018/06/04 | 4,160 | 4,165 | 4,135 | 4,135 | -20 | -0.5% | 2,600 |
| 2018/06/01 | 4,105 | 4,155 | 4,095 | 4,155 | +55 | +1.3% | 2,100 |
| 2018/05/31 | 4,115 | 4,115 | 4,100 | 4,100 | ±0 | ±0% | 1,200 |
| 2018/05/30 | 4,120 | 4,120 | 4,100 | 4,100 | -15 | -0.4% | 1,200 |
| 2018/05/29 | 4,170 | 4,170 | 4,105 | 4,115 | -55 | -1.3% | 4,300 |
| 2018/05/28 | 4,195 | 4,195 | 4,170 | 4,170 | ±0 | ±0% | 800 |
| 2018/05/25 | 4,165 | 4,190 | 4,165 | 4,170 | +10 | +0.2% | 1,400 |
| 2018/05/24 | 4,190 | 4,190 | 4,155 | 4,160 | -30 | -0.7% | 2,400 |
| 2018/05/23 | 4,240 | 4,240 | 4,190 | 4,190 | -10 | -0.2% | 1,700 |
| 2018/05/22 | 4,200 | 4,210 | 4,180 | 4,200 | ±0 | ±0% | 2,000 |
| 2018/05/21 | 4,225 | 4,245 | 4,200 | 4,200 | -25 | -0.6% | 1,500 |
| 2018/05/18 | 4,250 | 4,275 | 4,150 | 4,225 | -50 | -1.2% | 16,200 |
| 2018/05/17 | 4,200 | 4,280 | 4,200 | 4,275 | +135 | +3.3% | 30,600 |
| 2018/05/16 | 4,090 | 4,245 | 4,090 | 4,140 | -370 | -8.2% | 26,200 |
| 2018/05/15 | 4,520 | 4,545 | 4,490 | 4,510 | ±0 | ±0% | 2,000 |
| 2018/05/14 | 4,500 | 4,525 | 4,470 | 4,510 | +5 | +0.1% | 4,500 |
| 2018/05/11 | 4,525 | 4,525 | 4,505 | 4,505 | -25 | -0.6% | 1,200 |
| 2018/05/10 | 4,545 | 4,550 | 4,530 | 4,530 | -20 | -0.4% | 1,400 |
| 2018/05/09 | 4,575 | 4,575 | 4,540 | 4,550 | -25 | -0.5% | 500 |
| 2018/05/08 | 4,585 | 4,585 | 4,575 | 4,575 | +5 | +0.1% | 5,000 |
| 2018/05/07 | 4,540 | 4,570 | 4,540 | 4,570 | +35 | +0.8% | 4,000 |
| 2018/05/02 | 4,540 | 4,540 | 4,525 | 4,535 | +5 | +0.1% | 800 |
| 2018/05/01 | 4,550 | 4,550 | 4,530 | 4,530 | +20 | +0.4% | 700 |
| 2018/04/27 | 4,550 | 4,550 | 4,510 | 4,510 | -20 | -0.4% | 1,300 |
| 2018/04/26 | 4,540 | 4,575 | 4,500 | 4,530 | -45 | -1% | 1,800 |
| 2018/04/25 | 4,560 | 4,575 | 4,515 | 4,575 | -5 | -0.1% | 2,400 |
| 2018/04/24 | 4,520 | 4,580 | 4,480 | 4,580 | +100 | +2.2% | 4,200 |
| 2018/04/23 | 4,515 | 4,520 | 4,480 | 4,480 | -20 | -0.4% | 2,000 |
| 2018/04/20 | 4,510 | 4,525 | 4,500 | 4,500 | ±0 | ±0% | 500 |
| 2018/04/19 | 4,505 | 4,510 | 4,500 | 4,500 | +30 | +0.7% | 600 |
| 2018/04/18 | 4,475 | 4,500 | 4,445 | 4,470 | +10 | +0.2% | 3,200 |
| 2018/04/17 | 4,500 | 4,530 | 4,420 | 4,460 | -40 | -0.9% | 5,000 |
1701～
1750
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
