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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 5,820 | 5,830 | 5,750 | 5,750 | -10 | -0.2% | 4,600 |
| 2025/02/06 | 5,710 | 5,810 | 5,700 | 5,760 | +70 | +1.2% | 5,100 |
| 2025/02/05 | 5,700 | 5,720 | 5,690 | 5,690 | -10 | -0.2% | 1,000 |
| 2025/02/04 | 5,680 | 5,700 | 5,660 | 5,700 | +40 | +0.7% | 2,000 |
| 2025/02/03 | 5,690 | 5,690 | 5,650 | 5,660 | -30 | -0.5% | 3,200 |
| 2025/01/31 | 5,700 | 5,700 | 5,670 | 5,690 | -10 | -0.2% | 900 |
| 2025/01/30 | 5,760 | 5,760 | 5,690 | 5,700 | -10 | -0.2% | 3,300 |
| 2025/01/29 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 900 |
| 2025/01/28 | 5,700 | 5,720 | 5,670 | 5,710 | +60 | +1.1% | 3,300 |
| 2025/01/27 | 5,680 | 5,680 | 5,650 | 5,650 | -10 | -0.2% | 1,300 |
| 2025/01/24 | 5,660 | 5,660 | 5,660 | 5,660 | ±0 | ±0% | 400 |
| 2025/01/23 | 5,670 | 5,670 | 5,660 | 5,660 | -10 | -0.2% | 400 |
| 2025/01/22 | 5,710 | 5,730 | 5,670 | 5,670 | -20 | -0.4% | 1,300 |
| 2025/01/21 | 5,660 | 5,690 | 5,660 | 5,690 | +30 | +0.5% | 800 |
| 2025/01/20 | 5,690 | 5,720 | 5,660 | 5,660 | +10 | +0.2% | 1,800 |
| 2025/01/17 | 5,630 | 5,700 | 5,630 | 5,650 | -30 | -0.5% | 1,100 |
| 2025/01/16 | 5,650 | 5,810 | 5,650 | 5,680 | +10 | +0.2% | 4,300 |
| 2025/01/15 | 5,620 | 5,740 | 5,620 | 5,670 | -20 | -0.4% | 1,700 |
| 2025/01/14 | 5,700 | 5,710 | 5,640 | 5,690 | -10 | -0.2% | 1,800 |
| 2025/01/10 | 5,730 | 5,770 | 5,700 | 5,700 | -70 | -1.2% | 1,000 |
| 2025/01/09 | 5,760 | 5,770 | 5,700 | 5,770 | ±0 | ±0% | 2,500 |
| 2025/01/08 | 5,830 | 5,840 | 5,770 | 5,770 | -10 | -0.2% | 1,600 |
| 2025/01/07 | 5,830 | 5,830 | 5,760 | 5,780 | +20 | +0.3% | 1,900 |
| 2025/01/06 | 5,630 | 5,880 | 5,630 | 5,760 | +150 | +2.7% | 7,000 |
| 2024/12/30 | 5,600 | 5,610 | 5,600 | 5,610 | +10 | +0.2% | 400 |
| 2024/12/27 | 5,590 | 5,640 | 5,570 | 5,600 | +10 | +0.2% | 2,600 |
| 2024/12/26 | 5,370 | 5,660 | 5,370 | 5,590 | +210 | +3.9% | 11,500 |
| 2024/12/25 | 5,420 | 5,440 | 5,370 | 5,380 | -40 | -0.7% | 8,100 |
| 2024/12/24 | 5,490 | 5,490 | 5,420 | 5,420 | -40 | -0.7% | 5,600 |
| 2024/12/23 | 5,470 | 5,470 | 5,350 | 5,460 | -10 | -0.2% | 11,200 |
| 2024/12/20 | 5,460 | 5,470 | 5,440 | 5,470 | +40 | +0.7% | 5,900 |
| 2024/12/19 | 5,460 | 5,480 | 5,430 | 5,430 | -80 | -1.5% | 7,300 |
| 2024/12/18 | 5,520 | 5,520 | 5,510 | 5,510 | -20 | -0.4% | 2,200 |
| 2024/12/17 | 5,530 | 5,530 | 5,530 | 5,530 | +10 | +0.2% | 3,200 |
| 2024/12/16 | 5,520 | 5,550 | 5,520 | 5,520 | ±0 | ±0% | 3,700 |
| 2024/12/13 | 5,510 | 5,530 | 5,470 | 5,520 | -10 | -0.2% | 4,800 |
| 2024/12/12 | 5,550 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 6,500 |
| 2024/12/11 | 5,540 | 5,540 | 5,480 | 5,540 | ±0 | ±0% | 4,200 |
| 2024/12/10 | 5,500 | 5,560 | 5,500 | 5,540 | -20 | -0.4% | 5,500 |
| 2024/12/09 | 5,600 | 5,600 | 5,560 | 5,560 | +20 | +0.4% | 700 |
| 2024/12/06 | 5,560 | 5,630 | 5,530 | 5,540 | -20 | -0.4% | 7,500 |
| 2024/12/05 | 5,600 | 5,600 | 5,560 | 5,560 | -50 | -0.9% | 1,700 |
| 2024/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | ±0 | ±0% | 300 |
| 2024/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | +30 | +0.5% | 6,700 |
| 2024/12/02 | 5,570 | 5,580 | 5,570 | 5,580 | +10 | +0.2% | 900 |
| 2024/11/29 | 5,590 | 5,590 | 5,570 | 5,570 | -10 | -0.2% | 200 |
| 2024/11/28 | 5,550 | 5,590 | 5,550 | 5,580 | -20 | -0.4% | 900 |
| 2024/11/27 | 5,610 | 5,610 | 5,510 | 5,600 | -10 | -0.2% | 7,000 |
| 2024/11/26 | 5,610 | 5,630 | 5,610 | 5,610 | ±0 | ±0% | 900 |
| 2024/11/25 | 5,630 | 5,650 | 5,580 | 5,610 | -20 | -0.4% | 6,500 |
151～
200
件表示中 / 3786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 | 1,162,000円 | -0.3% | +5.1% | 5.45% | 12.85倍 | 0.84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 | 129,400円 | +2.9% | +1.4% | 3.17% | 14.16倍 | 1.06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 | 227,900円 | +0.7% | -6.3% | 3.95% | 23.74倍 | 0.53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 | 80,000円 | +6.2% | +14.5% | 3.88% | 15.59倍 | 0.51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
