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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,230 | 4,230 | 4,145 | 4,160 | -85 | -2% | 8,700 |
| 2023/10/02 | 4,200 | 4,290 | 4,200 | 4,245 | +25 | +0.6% | 5,600 |
| 2023/09/29 | 4,210 | 4,310 | 4,195 | 4,220 | +15 | +0.4% | 5,600 |
| 2023/09/28 | 4,240 | 4,240 | 4,160 | 4,205 | ±0 | ±0% | 6,800 |
| 2023/09/27 | 4,250 | 4,250 | 4,125 | 4,205 | -85 | -2% | 8,700 |
| 2023/09/26 | 4,320 | 4,320 | 4,215 | 4,290 | +40 | +0.9% | 8,600 |
| 2023/09/25 | 4,115 | 4,440 | 4,105 | 4,250 | +385 | +10% | 93,500 |
| 2023/09/22 | 3,880 | 3,880 | 3,840 | 3,865 | -10 | -0.3% | 2,300 |
| 2023/09/21 | 3,900 | 3,910 | 3,875 | 3,875 | -25 | -0.6% | 3,800 |
| 2023/09/20 | 3,915 | 3,920 | 3,880 | 3,900 | -10 | -0.3% | 9,900 |
| 2023/09/19 | 3,935 | 3,935 | 3,895 | 3,910 | +10 | +0.3% | 4,800 |
| 2023/09/15 | 3,925 | 3,930 | 3,895 | 3,900 | -25 | -0.6% | 17,900 |
| 2023/09/14 | 3,905 | 3,925 | 3,890 | 3,925 | -5 | -0.1% | 4,500 |
| 2023/09/13 | 3,930 | 3,935 | 3,895 | 3,930 | -30 | -0.8% | 7,900 |
| 2023/09/12 | 3,980 | 3,980 | 3,900 | 3,960 | -20 | -0.5% | 17,200 |
| 2023/09/11 | 3,965 | 4,015 | 3,965 | 3,980 | +20 | +0.5% | 3,300 |
| 2023/09/08 | 3,985 | 3,985 | 3,955 | 3,960 | -25 | -0.6% | 3,100 |
| 2023/09/07 | 3,975 | 3,985 | 3,955 | 3,985 | ±0 | ±0% | 2,700 |
| 2023/09/06 | 3,985 | 4,005 | 3,985 | 3,985 | +15 | +0.4% | 600 |
| 2023/09/05 | 4,000 | 4,000 | 3,960 | 3,970 | -35 | -0.9% | 4,800 |
| 2023/09/04 | 4,005 | 4,025 | 3,990 | 4,005 | +5 | +0.1% | 6,300 |
| 2023/09/01 | 3,980 | 4,000 | 3,950 | 4,000 | +10 | +0.3% | 3,400 |
| 2023/08/31 | 3,995 | 3,995 | 3,990 | 3,990 | +5 | +0.1% | 300 |
| 2023/08/30 | 4,005 | 4,005 | 3,980 | 3,985 | -25 | -0.6% | 900 |
| 2023/08/29 | 4,005 | 4,010 | 4,005 | 4,010 | ±0 | ±0% | 300 |
| 2023/08/28 | 4,020 | 4,025 | 3,990 | 4,010 | +10 | +0.3% | 1,100 |
| 2023/08/25 | 4,015 | 4,015 | 3,980 | 4,000 | -15 | -0.4% | 1,100 |
| 2023/08/24 | 3,995 | 4,025 | 3,995 | 4,015 | -10 | -0.2% | 1,000 |
| 2023/08/23 | 3,950 | 4,025 | 3,950 | 4,025 | +55 | +1.4% | 4,300 |
| 2023/08/22 | 4,000 | 4,000 | 3,970 | 3,970 | +20 | +0.5% | 4,600 |
| 2023/08/21 | 3,915 | 3,980 | 3,915 | 3,950 | +50 | +1.3% | 800 |
| 2023/08/18 | 3,890 | 3,900 | 3,850 | 3,900 | +10 | +0.3% | 28,500 |
| 2023/08/17 | 3,935 | 3,935 | 3,865 | 3,890 | -45 | -1.1% | 2,400 |
| 2023/08/16 | 3,935 | 3,965 | 3,925 | 3,935 | ±0 | ±0% | 1,400 |
| 2023/08/15 | 3,960 | 3,965 | 3,935 | 3,935 | -65 | -1.6% | 1,300 |
| 2023/08/14 | 3,925 | 4,010 | 3,925 | 4,000 | +20 | +0.5% | 4,000 |
| 2023/08/10 | 3,900 | 3,980 | 3,900 | 3,980 | +25 | +0.6% | 2,600 |
| 2023/08/09 | 3,930 | 4,100 | 3,920 | 3,955 | +120 | +3.1% | 11,700 |
| 2023/08/08 | 3,780 | 3,835 | 3,755 | 3,835 | +95 | +2.5% | 1,500 |
| 2023/08/07 | 3,795 | 3,795 | 3,735 | 3,740 | -30 | -0.8% | 1,500 |
| 2023/08/04 | 3,745 | 3,770 | 3,735 | 3,770 | +45 | +1.2% | 700 |
| 2023/08/03 | 3,805 | 3,805 | 3,700 | 3,725 | -80 | -2.1% | 8,100 |
| 2023/08/02 | 3,810 | 3,830 | 3,805 | 3,805 | -15 | -0.4% | 1,000 |
| 2023/08/01 | 3,805 | 3,835 | 3,805 | 3,820 | +15 | +0.4% | 700 |
| 2023/07/31 | 3,810 | 3,835 | 3,805 | 3,805 | -5 | -0.1% | 4,200 |
| 2023/07/28 | 3,810 | 3,815 | 3,810 | 3,810 | -30 | -0.8% | 1,900 |
| 2023/07/27 | 3,825 | 3,840 | 3,810 | 3,840 | +25 | +0.7% | 800 |
| 2023/07/26 | 3,855 | 3,855 | 3,815 | 3,815 | -15 | -0.4% | 2,400 |
| 2023/07/25 | 3,850 | 3,850 | 3,830 | 3,830 | -30 | -0.8% | 500 |
| 2023/07/24 | 3,880 | 3,895 | 3,840 | 3,860 | +40 | +1% | 1,300 |
151～
200
件表示中 / 3457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 | 577,000円 | -0.1% | -19.8% | 3.81% | 8.30倍 | 0.44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 |
| ニホンフラッシュ | 91,000円 | +15.8% | +33.6% | 3.96% | 11.50倍 | 0.66倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ノ ダ | 110,800円 | -1.7% | -40.2% | 4.06% | 9.64倍 | 0.45倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ナカバヤシ | 52,600円 | +0.8% | +145.3% | 4.18% | 9.37倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
| 壽 屋 | 175,900円 | -11.6% | -42.8% | 1.99% | 13.82倍 | 2.18倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
