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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 1,370 | 1,385 | 1,261 | 1,265 | -154 | -10.9% | 52,000 |
2013/05/22 | 1,432 | 1,432 | 1,417 | 1,419 | -15 | -1% | 8,000 |
2013/05/21 | 1,480 | 1,480 | 1,420 | 1,434 | -5 | -0.3% | 16,000 |
2013/05/20 | 1,450 | 1,450 | 1,420 | 1,439 | +19 | +1.3% | 36,000 |
2013/05/17 | 1,405 | 1,443 | 1,379 | 1,420 | +90 | +6.8% | 84,000 |
2013/05/16 | 1,450 | 1,450 | 1,313 | 1,330 | -181 | -12% | 107,000 |
2013/05/15 | 1,653 | 1,660 | 1,511 | 1,511 | -142 | -8.6% | 56,000 |
2013/05/14 | 1,670 | 1,715 | 1,640 | 1,653 | +14 | +0.9% | 36,000 |
2013/05/13 | 1,790 | 1,790 | 1,639 | 1,639 | -111 | -6.3% | 60,000 |
2013/05/10 | 1,722 | 1,798 | 1,701 | 1,750 | +28 | +1.6% | 27,000 |
2013/05/09 | 1,790 | 1,836 | 1,722 | 1,722 | -108 | -5.9% | 33,000 |
2013/05/08 | 1,885 | 1,900 | 1,830 | 1,830 | -26 | -1.4% | 71,000 |
2013/05/07 | 1,856 | 1,900 | 1,852 | 1,856 | +4 | +0.2% | 78,000 |
2013/05/02 | 1,836 | 1,874 | 1,836 | 1,852 | +17 | +0.9% | 51,000 |
2013/05/01 | 1,868 | 1,984 | 1,830 | 1,835 | -25 | -1.3% | 190,000 |
2013/04/30 | 1,868 | 1,868 | 1,770 | 1,860 | +31 | +1.7% | 39,000 |
2013/04/26 | 1,865 | 1,885 | 1,801 | 1,829 | -36 | -1.9% | 49,000 |
2013/04/25 | 1,801 | 1,890 | 1,801 | 1,865 | +69 | +3.8% | 117,000 |
2013/04/24 | 1,820 | 1,840 | 1,796 | 1,796 | -24 | -1.3% | 51,000 |
2013/04/23 | 1,800 | 1,837 | 1,782 | 1,820 | +57 | +3.2% | 76,000 |
2013/04/22 | 1,776 | 1,824 | 1,763 | 1,763 | +25 | +1.4% | 70,000 |
2013/04/19 | 1,740 | 1,740 | 1,688 | 1,738 | +25 | +1.5% | 28,000 |
2013/04/18 | 1,690 | 1,733 | 1,680 | 1,713 | +63 | +3.8% | 29,000 |
2013/04/17 | 1,657 | 1,725 | 1,631 | 1,650 | +23 | +1.4% | 48,000 |
2013/04/16 | 1,550 | 1,628 | 1,550 | 1,627 | +47 | +3% | 29,000 |
2013/04/15 | 1,615 | 1,616 | 1,578 | 1,580 | -42 | -2.6% | 13,000 |
2013/04/12 | 1,628 | 1,668 | 1,621 | 1,622 | -28 | -1.7% | 21,000 |
2013/04/11 | 1,711 | 1,728 | 1,650 | 1,650 | -28 | -1.7% | 46,000 |
2013/04/10 | 1,759 | 1,780 | 1,676 | 1,678 | -81 | -4.6% | 59,000 |
2013/04/09 | 1,811 | 1,830 | 1,730 | 1,759 | -81 | -4.4% | 62,000 |
2013/04/08 | 1,695 | 1,840 | 1,652 | 1,840 | +182 | +11% | 98,000 |
2013/04/05 | 1,722 | 1,734 | 1,649 | 1,658 | +48 | +3% | 79,000 |
2013/04/04 | 1,578 | 1,610 | 1,560 | 1,610 | +30 | +1.9% | 25,000 |
2013/04/03 | 1,525 | 1,618 | 1,525 | 1,580 | +64 | +4.2% | 66,000 |
2013/04/02 | 1,500 | 1,549 | 1,402 | 1,516 | -35 | -2.3% | 70,000 |
2013/04/01 | 1,766 | 1,769 | 1,466 | 1,551 | -200 | -11.4% | 85,000 |
2013/03/29 | 1,780 | 1,800 | 1,680 | 1,751 | -29 | -1.6% | 51,000 |
2013/03/28 | 1,800 | 1,870 | 1,755 | 1,780 | -60 | -3.3% | 91,000 |
2013/03/27 | 1,793 | 1,870 | 1,741 | 1,840 | +40 | +2.2% | 55,000 |
2013/03/26 | 1,652 | 1,825 | 1,652 | 1,800 | +99 | +5.8% | 92,000 |
2013/03/25 | 1,800 | 1,800 | 1,561 | 1,701 | -131 | -7.2% | 169,000 |
2013/03/22 | 1,860 | 1,880 | 1,703 | 1,832 | -108 | -5.6% | 101,000 |
2013/03/21 | 1,985 | 1,985 | 1,920 | 1,940 | -19 | -1% | 91,000 |
2013/03/19 | 1,960 | 1,998 | 1,920 | 1,959 | +41 | +2.1% | 125,000 |
2013/03/18 | 1,830 | 1,960 | 1,820 | 1,918 | +8 | +0.4% | 103,000 |
2013/03/15 | 1,995 | 1,995 | 1,865 | 1,910 | -86 | -4.3% | 200,000 |
2013/03/14 | 1,815 | 1,999 | 1,690 | 1,996 | +207 | +11.6% | 388,000 |
2013/03/13 | 1,570 | 1,845 | 1,570 | 1,789 | +139 | +8.4% | 254,000 |
2013/03/12 | 1,686 | 1,719 | 1,581 | 1,650 | -76 | -4.4% | 194,000 |
2013/03/11 | 1,676 | 1,726 | 1,620 | 1,726 | +300 | +21% | 422,000 |
2951~
3000
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