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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 3,785 | 3,800 | 3,700 | 3,710 | -75 | -2% | 11,800 |
| 2018/08/17 | 3,825 | 3,840 | 3,785 | 3,785 | -65 | -1.7% | 6,700 |
| 2018/08/16 | 3,800 | 3,905 | 3,795 | 3,850 | +50 | +1.3% | 7,600 |
| 2018/08/15 | 3,810 | 3,845 | 3,800 | 3,800 | -5 | -0.1% | 3,100 |
| 2018/08/14 | 3,820 | 3,850 | 3,805 | 3,805 | -10 | -0.3% | 2,600 |
| 2018/08/13 | 3,810 | 3,880 | 3,800 | 3,815 | -60 | -1.5% | 8,700 |
| 2018/08/10 | 3,930 | 3,930 | 3,850 | 3,875 | -55 | -1.4% | 2,200 |
| 2018/08/09 | 3,955 | 3,995 | 3,930 | 3,930 | -55 | -1.4% | 2,400 |
| 2018/08/08 | 3,970 | 4,010 | 3,970 | 3,985 | +15 | +0.4% | 400 |
| 2018/08/07 | 4,040 | 4,040 | 3,970 | 3,970 | -60 | -1.5% | 1,100 |
| 2018/08/06 | 4,035 | 4,040 | 4,030 | 4,030 | +65 | +1.6% | 900 |
| 2018/08/03 | 3,965 | 3,995 | 3,965 | 3,965 | ±0 | ±0% | 300 |
| 2018/08/02 | 4,010 | 4,030 | 3,965 | 3,965 | -45 | -1.1% | 2,400 |
| 2018/08/01 | 3,940 | 4,010 | 3,940 | 4,010 | +60 | +1.5% | 3,200 |
| 2018/07/31 | 3,960 | 3,985 | 3,930 | 3,950 | -10 | -0.3% | 3,100 |
| 2018/07/30 | 3,950 | 3,995 | 3,950 | 3,960 | +20 | +0.5% | 2,600 |
| 2018/07/27 | 3,975 | 3,975 | 3,930 | 3,940 | ±0 | ±0% | 800 |
| 2018/07/26 | 3,965 | 3,965 | 3,940 | 3,940 | -25 | -0.6% | 400 |
| 2018/07/25 | 3,930 | 3,965 | 3,930 | 3,965 | +40 | +1% | 600 |
| 2018/07/24 | 3,955 | 3,955 | 3,885 | 3,925 | +10 | +0.3% | 1,100 |
| 2018/07/23 | 3,900 | 3,935 | 3,900 | 3,915 | +15 | +0.4% | 2,300 |
| 2018/07/20 | 3,900 | 3,900 | 3,895 | 3,900 | +55 | +1.4% | 1,100 |
| 2018/07/19 | 3,890 | 3,890 | 3,845 | 3,845 | -25 | -0.6% | 1,900 |
| 2018/07/18 | 3,855 | 3,870 | 3,850 | 3,870 | +10 | +0.3% | 2,000 |
| 2018/07/17 | 3,845 | 3,905 | 3,845 | 3,860 | +10 | +0.3% | 4,800 |
| 2018/07/13 | 3,850 | 3,870 | 3,765 | 3,850 | ±0 | ±0% | 6,300 |
| 2018/07/12 | 3,865 | 3,865 | 3,800 | 3,850 | -20 | -0.5% | 1,400 |
| 2018/07/11 | 3,795 | 3,890 | 3,755 | 3,870 | +45 | +1.2% | 5,100 |
| 2018/07/10 | 3,800 | 3,845 | 3,790 | 3,825 | +40 | +1.1% | 13,200 |
| 2018/07/09 | 3,820 | 3,820 | 3,785 | 3,785 | -30 | -0.8% | 6,900 |
| 2018/07/06 | 3,850 | 3,850 | 3,780 | 3,815 | -30 | -0.8% | 9,400 |
| 2018/07/05 | 3,925 | 3,925 | 3,815 | 3,845 | -115 | -2.9% | 9,000 |
| 2018/07/04 | 3,990 | 3,990 | 3,960 | 3,960 | -30 | -0.8% | 2,400 |
| 2018/07/03 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 1,400 |
| 2018/07/02 | 4,005 | 4,020 | 3,995 | 3,995 | -10 | -0.2% | 1,800 |
| 2018/06/29 | 4,015 | 4,015 | 3,995 | 4,005 | -5 | -0.1% | 2,500 |
| 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 |
1701～
1750
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 | 1,092,000円 | -0.3% | +5.1% | 5.80% | 12.07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 | 129,900円 | +2.9% | +1.4% | 3.16% | 14.21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 | 225,200円 | +0.7% | -6.3% | 4.00% | 23.46倍 | 0.52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 | 112,600円 | +2.6% | +66.5% | 3.37% | 15.96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 | 74,900円 | +6.2% | +14.5% | 4.14% | 14.60倍 | 0.47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
