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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 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 |
| 2018/04/16 | 4,530 | 4,550 | 4,500 | 4,500 | -5 | -0.1% | 2,700 |
| 2018/04/13 | 4,525 | 4,535 | 4,505 | 4,505 | -10 | -0.2% | 2,700 |
| 2018/04/12 | 4,500 | 4,525 | 4,490 | 4,515 | ±0 | ±0% | 1,000 |
| 2018/04/11 | 4,510 | 4,525 | 4,500 | 4,515 | -5 | -0.1% | 1,600 |
| 2018/04/10 | 4,500 | 4,565 | 4,500 | 4,520 | -15 | -0.3% | 700 |
| 2018/04/09 | 4,580 | 4,580 | 4,500 | 4,535 | -45 | -1% | 1,700 |
| 2018/04/06 | 4,485 | 4,580 | 4,485 | 4,580 | +70 | +1.6% | 3,000 |
| 2018/04/05 | 4,465 | 4,520 | 4,440 | 4,510 | +25 | +0.6% | 6,700 |
| 2018/04/04 | 4,420 | 4,495 | 4,420 | 4,485 | +65 | +1.5% | 5,900 |
| 2018/04/03 | 4,360 | 4,420 | 4,360 | 4,420 | +10 | +0.2% | 600 |
| 2018/04/02 | 4,425 | 4,500 | 4,350 | 4,410 | -20 | -0.5% | 2,700 |
| 2018/03/30 | 4,380 | 4,450 | 4,375 | 4,430 | +85 | +2% | 2,800 |
| 2018/03/29 | 4,355 | 4,380 | 4,335 | 4,345 | ±0 | ±0% | 700 |
| 2018/03/28 | 4,315 | 4,345 | 4,300 | 4,345 | -50 | -1.1% | 8,500 |
1751～
1800
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 | 129,700円 | +2.9% | +1.4% | 3.16% | 14.19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 | 112,500円 | +2.6% | +66.5% | 3.38% | 15.95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
