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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/26 | 4,220 | 4,255 | 4,205 | 4,220 | +30 | +0.7% | 6,200 |
| 2017/10/25 | 4,210 | 4,225 | 4,190 | 4,190 | -15 | -0.4% | 4,300 |
| 2017/10/24 | 4,220 | 4,245 | 4,180 | 4,205 | -15 | -0.4% | 7,000 |
| 2017/10/23 | 4,275 | 4,280 | 4,220 | 4,220 | +5 | +0.1% | 2,000 |
| 2017/10/20 | 4,230 | 4,235 | 4,215 | 4,215 | -45 | -1.1% | 2,500 |
| 2017/10/19 | 4,250 | 4,280 | 4,230 | 4,260 | +30 | +0.7% | 5,300 |
| 2017/10/18 | 4,235 | 4,265 | 4,230 | 4,230 | -10 | -0.2% | 1,200 |
| 2017/10/17 | 4,270 | 4,295 | 4,225 | 4,240 | -25 | -0.6% | 5,200 |
| 2017/10/16 | 4,250 | 4,280 | 4,250 | 4,265 | -5 | -0.1% | 2,200 |
| 2017/10/13 | 4,285 | 4,285 | 4,240 | 4,270 | +20 | +0.5% | 2,300 |
| 2017/10/12 | 4,275 | 4,320 | 4,250 | 4,250 | -25 | -0.6% | 2,800 |
| 2017/10/11 | 4,260 | 4,300 | 4,245 | 4,275 | +55 | +1.3% | 8,300 |
| 2017/10/10 | 4,235 | 4,270 | 4,220 | 4,220 | -70 | -1.6% | 6,400 |
| 2017/10/06 | 4,275 | 4,290 | 4,260 | 4,290 | -10 | -0.2% | 5,400 |
| 2017/10/05 | 4,340 | 4,350 | 4,280 | 4,300 | -40 | -0.9% | 8,100 |
| 2017/10/04 | 4,320 | 4,350 | 4,275 | 4,340 | +160 | +3.8% | 26,500 |
| 2017/10/03 | 4,160 | 4,180 | 4,140 | 4,180 | +25 | +0.6% | 5,900 |
| 2017/10/02 | 4,135 | 4,175 | 4,135 | 4,155 | +15 | +0.4% | 2,300 |
| 2017/09/29 | 4,120 | 4,200 | 4,120 | 4,140 | +20 | +0.5% | 6,900 |
| 2017/09/28 | 4,145 | 4,150 | 4,120 | 4,120 | -15 | -0.4% | 2,700 |
| 2017/09/27 | 4,100 | 4,180 | 4,100 | 4,135 | +3,313 | +403% | 1,700 |
| 2017/09/26 | 828 | 830 | 820 | 822 | -11 | -1.3% | 12,000 |
| 2017/09/25 | 836 | 836 | 833 | 833 | -3 | -0.4% | 14,000 |
| 2017/09/22 | 821 | 836 | 821 | 836 | +11 | +1.3% | 22,000 |
| 2017/09/21 | 826 | 833 | 825 | 825 | +13 | +1.6% | 50,000 |
| 2017/09/20 | 828 | 829 | 812 | 812 | -13 | -1.6% | 22,000 |
| 2017/09/19 | 807 | 829 | 807 | 825 | +20 | +2.5% | 34,000 |
| 2017/09/15 | 802 | 811 | 802 | 805 | +3 | +0.4% | 21,000 |
| 2017/09/14 | 804 | 805 | 802 | 802 | -2 | -0.2% | 12,000 |
| 2017/09/13 | 807 | 808 | 804 | 804 | -5 | -0.6% | 36,000 |
| 2017/09/12 | 810 | 810 | 806 | 809 | +1 | +0.1% | 24,000 |
| 2017/09/11 | 803 | 808 | 802 | 808 | +6 | +0.7% | 7,000 |
| 2017/09/08 | 801 | 809 | 801 | 802 | -8 | -1% | 6,000 |
| 2017/09/07 | 803 | 814 | 798 | 810 | +13 | +1.6% | 33,000 |
| 2017/09/06 | 796 | 799 | 790 | 797 | -3 | -0.4% | 41,000 |
| 2017/09/05 | 808 | 809 | 799 | 800 | -11 | -1.4% | 40,000 |
1851～
1900
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
