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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,145 | 1,145 | 1,115 | 1,120 | -25 | -2.2% | 7,000 |
| 2013/10/15 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 1,000 |
| 2013/10/11 | 1,101 | 1,145 | 1,101 | 1,145 | +65 | +6% | 8,000 |
| 2013/10/10 | 1,090 | 1,090 | 1,080 | 1,080 | -18 | -1.6% | 8,000 |
| 2013/10/09 | 1,057 | 1,098 | 1,055 | 1,098 | +41 | +3.9% | 13,000 |
| 2013/10/08 | 1,053 | 1,090 | 1,053 | 1,057 | -26 | -2.4% | 16,000 |
| 2013/10/07 | 1,110 | 1,110 | 1,083 | 1,083 | -37 | -3.3% | 8,000 |
| 2013/10/04 | 1,120 | 1,148 | 1,120 | 1,120 | -44 | -3.8% | 7,000 |
| 2013/10/03 | 1,189 | 1,189 | 1,150 | 1,164 | -32 | -2.7% | 30,000 |
| 2013/10/02 | 1,230 | 1,265 | 1,191 | 1,196 | -64 | -5.1% | 15,000 |
| 2013/10/01 | 1,261 | 1,275 | 1,240 | 1,260 | +12 | +1% | 51,000 |
| 2013/09/30 | 1,198 | 1,248 | 1,190 | 1,248 | +54 | +4.5% | 49,000 |
| 2013/09/27 | 1,170 | 1,195 | 1,159 | 1,194 | +35 | +3% | 18,000 |
| 2013/09/26 | 1,123 | 1,164 | 1,081 | 1,159 | +54 | +4.9% | 17,000 |
| 2013/09/25 | 1,123 | 1,125 | 1,100 | 1,105 | -38 | -3.3% | 15,000 |
| 2013/09/24 | 1,153 | 1,153 | 1,124 | 1,143 | -9 | -0.8% | 28,000 |
| 2013/09/20 | 1,182 | 1,189 | 1,152 | 1,152 | -45 | -3.8% | 13,000 |
| 2013/09/19 | 1,145 | 1,198 | 1,145 | 1,197 | +58 | +5.1% | 42,000 |
| 2013/09/18 | 1,130 | 1,158 | 1,114 | 1,139 | +39 | +3.5% | 21,000 |
| 2013/09/17 | 1,130 | 1,130 | 1,100 | 1,100 | -8 | -0.7% | 21,000 |
| 2013/09/13 | 1,140 | 1,140 | 1,080 | 1,108 | -7 | -0.6% | 17,000 |
| 2013/09/12 | 1,110 | 1,115 | 1,110 | 1,115 | -9 | -0.8% | 8,000 |
| 2013/09/11 | 1,170 | 1,170 | 1,124 | 1,124 | -31 | -2.7% | 8,000 |
| 2013/09/10 | 1,100 | 1,155 | 1,100 | 1,155 | +71 | +6.5% | 34,000 |
| 2013/09/09 | 1,155 | 1,155 | 1,052 | 1,084 | +49 | +4.7% | 18,000 |
| 2013/09/06 | 1,080 | 1,080 | 1,026 | 1,035 | -28 | -2.6% | 14,000 |
| 2013/09/05 | 1,100 | 1,100 | 1,051 | 1,063 | -32 | -2.9% | 21,000 |
| 2013/09/04 | 1,020 | 1,100 | 990 | 1,095 | +59 | +5.7% | 51,000 |
| 2013/09/03 | 1,038 | 1,038 | 1,036 | 1,036 | +33 | +3.3% | 6,000 |
| 2013/09/02 | 1,001 | 1,007 | 997 | 1,003 | +17 | +1.7% | 19,000 |
| 2013/08/30 | 972 | 986 | 972 | 986 | +14 | +1.4% | 2,000 |
| 2013/08/29 | 971 | 972 | 971 | 972 | +2 | +0.2% | 2,000 |
| 2013/08/28 | 970 | 975 | 970 | 970 | ±0 | ±0% | 14,000 |
| 2013/08/27 | 980 | 981 | 970 | 970 | -15 | -1.5% | 7,000 |
| 2013/08/26 | 975 | 985 | 975 | 985 | -4 | -0.4% | 10,000 |
| 2013/08/23 | 1,000 | 1,031 | 989 | 989 | +4 | +0.4% | 15,000 |
| 2013/08/22 | 1,020 | 1,020 | 985 | 985 | -30 | -3% | 10,000 |
| 2013/08/21 | 1,012 | 1,018 | 1,002 | 1,015 | +3 | +0.3% | 6,000 |
| 2013/08/20 | 1,016 | 1,022 | 1,012 | 1,012 | -28 | -2.7% | 6,000 |
| 2013/08/19 | 1,011 | 1,041 | 1,011 | 1,040 | +3 | +0.3% | 9,000 |
| 2013/08/16 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 1,000 |
| 2013/08/15 | 1,021 | 1,050 | 1,020 | 1,037 | +16 | +1.6% | 10,000 |
| 2013/08/14 | 1,050 | 1,050 | 1,021 | 1,021 | -29 | -2.8% | 7,000 |
| 2013/08/13 | 1,040 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 7,000 |
| 2013/08/12 | 1,103 | 1,103 | 1,069 | 1,070 | -60 | -5.3% | 5,000 |
| 2013/08/09 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 6,000 |
| 2013/08/08 | 1,185 | 1,185 | 1,139 | 1,140 | -15 | -1.3% | 9,000 |
| 2013/08/07 | 1,220 | 1,259 | 1,155 | 1,155 | -65 | -5.3% | 20,000 |
| 2013/08/06 | 1,250 | 1,299 | 1,220 | 1,220 | -15 | -1.2% | 14,000 |
| 2013/08/05 | 1,220 | 1,265 | 1,220 | 1,235 | +15 | +1.2% | 8,000 |
2851～
2900
件表示中 / 3722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 | 995,000円 | -0.3% | +5.1% | 6.36% | 11.01倍 | 0.72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 | 220,400円 | +0.7% | -6.3% | 4.08% | 22.96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 | 107,500円 | +2.6% | +66.5% | 3.53% | 15.24倍 | 1.10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 | 87,700円 | +3.7% | +438.5% | 1.60% | 50.34倍 | 1.03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 | 51,700円 | +6.1% | -23.8% | 2.71% | 4.45倍 | 1.59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
