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 |
---|---|---|---|---|---|---|---|
2018/01/12 | 4,965 | 4,965 | 4,920 | 4,920 | -45 | -0.9% | 4,500 |
2018/01/11 | 4,930 | 4,980 | 4,930 | 4,965 | -30 | -0.6% | 11,000 |
2018/01/10 | 4,820 | 4,995 | 4,820 | 4,995 | +175 | +3.6% | 20,600 |
2018/01/09 | 4,740 | 4,825 | 4,740 | 4,820 | +80 | +1.7% | 12,000 |
2018/01/05 | 4,740 | 4,765 | 4,740 | 4,740 | ±0 | ±0% | 6,100 |
2018/01/04 | 4,690 | 4,740 | 4,690 | 4,740 | +50 | +1.1% | 9,500 |
2017/12/29 | 4,695 | 4,740 | 4,625 | 4,690 | -5 | -0.1% | 8,900 |
2017/12/28 | 4,600 | 4,740 | 4,580 | 4,695 | +100 | +2.2% | 9,100 |
2017/12/27 | 4,515 | 4,610 | 4,515 | 4,595 | +85 | +1.9% | 6,100 |
2017/12/26 | 4,580 | 4,580 | 4,500 | 4,510 | -70 | -1.5% | 4,600 |
2017/12/25 | 4,550 | 4,610 | 4,550 | 4,580 | +30 | +0.7% | 6,700 |
2017/12/22 | 4,510 | 4,550 | 4,505 | 4,550 | +40 | +0.9% | 4,900 |
2017/12/21 | 4,510 | 4,510 | 4,485 | 4,510 | -5 | -0.1% | 3,100 |
2017/12/20 | 4,530 | 4,530 | 4,490 | 4,515 | -20 | -0.4% | 4,100 |
2017/12/19 | 4,525 | 4,555 | 4,500 | 4,535 | +40 | +0.9% | 9,600 |
2017/12/18 | 4,495 | 4,495 | 4,475 | 4,495 | -5 | -0.1% | 1,600 |
2017/12/15 | 4,500 | 4,500 | 4,475 | 4,500 | ±0 | ±0% | 2,500 |
2017/12/14 | 4,465 | 4,500 | 4,465 | 4,500 | +35 | +0.8% | 3,500 |
2017/12/13 | 4,470 | 4,490 | 4,455 | 4,465 | -5 | -0.1% | 3,700 |
2017/12/12 | 4,470 | 4,495 | 4,465 | 4,470 | +5 | +0.1% | 9,800 |
2017/12/11 | 4,460 | 4,510 | 4,450 | 4,465 | -5 | -0.1% | 4,500 |
2017/12/08 | 4,490 | 4,490 | 4,470 | 4,470 | -20 | -0.4% | 1,400 |
2017/12/07 | 4,490 | 4,530 | 4,490 | 4,490 | -20 | -0.4% | 3,000 |
2017/12/06 | 4,485 | 4,520 | 4,480 | 4,510 | +45 | +1% | 5,500 |
2017/12/05 | 4,525 | 4,525 | 4,460 | 4,465 | -65 | -1.4% | 4,800 |
2017/12/04 | 4,505 | 4,580 | 4,505 | 4,530 | +40 | +0.9% | 7,800 |
2017/12/01 | 4,480 | 4,505 | 4,475 | 4,490 | ±0 | ±0% | 3,600 |
2017/11/30 | 4,475 | 4,530 | 4,455 | 4,490 | -50 | -1.1% | 6,700 |
2017/11/29 | 4,480 | 4,540 | 4,455 | 4,540 | +75 | +1.7% | 10,000 |
2017/11/28 | 4,450 | 4,540 | 4,410 | 4,465 | +5 | +0.1% | 8,700 |
2017/11/27 | 4,350 | 4,490 | 4,345 | 4,460 | +120 | +2.8% | 19,000 |
2017/11/24 | 4,265 | 4,340 | 4,265 | 4,340 | +75 | +1.8% | 8,400 |
2017/11/22 | 4,285 | 4,285 | 4,265 | 4,265 | -10 | -0.2% | 5,100 |
2017/11/21 | 4,285 | 4,285 | 4,250 | 4,275 | ±0 | ±0% | 7,100 |
2017/11/20 | 4,265 | 4,285 | 4,245 | 4,275 | +10 | +0.2% | 7,400 |
2017/11/17 | 4,260 | 4,280 | 4,250 | 4,265 | +20 | +0.5% | 9,100 |
2017/11/16 | 4,215 | 4,260 | 4,210 | 4,245 | +55 | +1.3% | 20,900 |
2017/11/15 | 4,220 | 4,220 | 4,160 | 4,190 | -40 | -0.9% | 12,300 |
2017/11/14 | 4,230 | 4,245 | 4,220 | 4,230 | ±0 | ±0% | 4,300 |
2017/11/13 | 4,255 | 4,265 | 4,225 | 4,230 | -20 | -0.5% | 3,300 |
2017/11/10 | 4,215 | 4,255 | 4,210 | 4,250 | +10 | +0.2% | 5,700 |
2017/11/09 | 4,350 | 4,375 | 4,240 | 4,240 | -65 | -1.5% | 27,100 |
2017/11/08 | 4,275 | 4,305 | 4,265 | 4,305 | +10 | +0.2% | 3,200 |
2017/11/07 | 4,280 | 4,295 | 4,260 | 4,295 | ±0 | ±0% | 3,400 |
2017/11/06 | 4,315 | 4,315 | 4,270 | 4,295 | -20 | -0.5% | 3,800 |
2017/11/02 | 4,305 | 4,330 | 4,290 | 4,315 | +15 | +0.3% | 6,100 |
2017/11/01 | 4,295 | 4,330 | 4,285 | 4,300 | +5 | +0.1% | 7,100 |
2017/10/31 | 4,300 | 4,300 | 4,265 | 4,295 | -5 | -0.1% | 5,400 |
2017/10/30 | 4,270 | 4,300 | 4,260 | 4,300 | +60 | +1.4% | 5,600 |
2017/10/27 | 4,245 | 4,255 | 4,235 | 4,240 | +20 | +0.5% | 3,200 |
1851~
1900
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 | 1,120,000円 | -0.3% | +5.1% | 5.65% | 12.38倍 | 0.81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 | 129,500円 | +2.9% | +1.4% | 3.17% | 14.17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 | 225,300円 | +0.7% | -6.3% | 3.99% | 23.47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 | 113,100円 | +2.6% | +66.5% | 3.36% | 16.03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 | 75,700円 | +6.2% | +14.5% | 4.10% | 14.75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