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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 6,110 | 6,230 | 6,100 | 6,220 | +70 | +1.1% | 5,800 |
| 2024/01/09 | 6,030 | 6,200 | 6,030 | 6,150 | +120 | +2% | 5,300 |
| 2024/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -20 | -0.3% | 4,400 |
| 2024/01/04 | 5,970 | 6,180 | 5,900 | 6,050 | +90 | +1.5% | 17,900 |
| 2023/12/29 | 5,810 | 5,970 | 5,790 | 5,960 | +150 | +2.6% | 9,900 |
| 2023/12/28 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 3,800 |
| 2023/12/27 | 5,700 | 5,850 | 5,700 | 5,850 | +170 | +3% | 11,600 |
| 2023/12/26 | 5,500 | 5,690 | 5,500 | 5,680 | +150 | +2.7% | 8,700 |
| 2023/12/25 | 5,560 | 5,580 | 5,530 | 5,530 | -30 | -0.5% | 3,300 |
| 2023/12/22 | 5,530 | 5,590 | 5,500 | 5,560 | +20 | +0.4% | 5,300 |
| 2023/12/21 | 5,510 | 5,580 | 5,450 | 5,540 | +30 | +0.5% | 6,500 |
| 2023/12/20 | 5,620 | 5,620 | 5,510 | 5,510 | -90 | -1.6% | 3,800 |
| 2023/12/19 | 5,710 | 5,710 | 5,550 | 5,600 | -120 | -2.1% | 8,400 |
| 2023/12/18 | 5,600 | 5,720 | 5,600 | 5,720 | +150 | +2.7% | 7,600 |
| 2023/12/15 | 5,460 | 5,570 | 5,440 | 5,570 | +150 | +2.8% | 4,700 |
| 2023/12/14 | 5,550 | 5,550 | 5,420 | 5,420 | -60 | -1.1% | 9,900 |
| 2023/12/13 | 5,530 | 5,570 | 5,440 | 5,480 | -100 | -1.8% | 8,400 |
| 2023/12/12 | 5,600 | 5,610 | 5,550 | 5,580 | -30 | -0.5% | 4,100 |
| 2023/12/11 | 5,560 | 5,610 | 5,490 | 5,610 | +100 | +1.8% | 4,800 |
| 2023/12/08 | 5,550 | 5,550 | 5,360 | 5,510 | -50 | -0.9% | 12,900 |
| 2023/12/07 | 5,660 | 5,660 | 5,520 | 5,560 | -110 | -1.9% | 7,700 |
| 2023/12/06 | 5,640 | 5,690 | 5,640 | 5,670 | ±0 | ±0% | 3,600 |
| 2023/12/05 | 5,720 | 5,760 | 5,670 | 5,670 | -50 | -0.9% | 5,000 |
| 2023/12/04 | 5,750 | 5,820 | 5,720 | 5,720 | -30 | -0.5% | 5,700 |
| 2023/12/01 | 5,700 | 5,750 | 5,610 | 5,750 | +50 | +0.9% | 5,100 |
| 2023/11/30 | 5,770 | 5,770 | 5,580 | 5,700 | -60 | -1% | 8,500 |
| 2023/11/29 | 5,820 | 5,820 | 5,640 | 5,760 | ±0 | ±0% | 9,200 |
| 2023/11/28 | 5,580 | 5,860 | 5,580 | 5,760 | +130 | +2.3% | 20,300 |
| 2023/11/27 | 5,510 | 5,640 | 5,470 | 5,630 | +210 | +3.9% | 17,700 |
| 2023/11/24 | 5,230 | 5,490 | 5,230 | 5,420 | +290 | +5.7% | 28,900 |
| 2023/11/22 | 5,030 | 5,140 | 5,010 | 5,130 | +160 | +3.2% | 11,200 |
| 2023/11/21 | 5,050 | 5,050 | 4,970 | 4,970 | -30 | -0.6% | 5,100 |
| 2023/11/20 | 4,965 | 5,070 | 4,950 | 5,000 | +35 | +0.7% | 8,900 |
| 2023/11/17 | 4,930 | 5,000 | 4,830 | 4,965 | -15 | -0.3% | 12,200 |
| 2023/11/16 | 4,940 | 5,040 | 4,940 | 4,980 | +30 | +0.6% | 5,000 |
| 2023/11/15 | 5,000 | 5,030 | 4,950 | 4,950 | -25 | -0.5% | 9,900 |
| 2023/11/14 | 5,110 | 5,110 | 4,900 | 4,975 | -165 | -3.2% | 18,200 |
| 2023/11/13 | 5,140 | 5,230 | 5,100 | 5,140 | +100 | +2% | 25,800 |
| 2023/11/10 | 5,140 | 5,210 | 4,955 | 5,040 | -10 | -0.2% | 91,800 |
| 2023/11/09 | 5,050 | 5,050 | 5,050 | 5,050 | +700 | +16.1% | 6,400 |
| 2023/11/08 | 4,400 | 4,440 | 4,315 | 4,350 | -40 | -0.9% | 23,000 |
| 2023/11/07 | 4,340 | 4,390 | 4,325 | 4,390 | +50 | +1.2% | 12,900 |
| 2023/11/06 | 4,380 | 4,385 | 4,340 | 4,340 | ±0 | ±0% | 4,500 |
| 2023/11/02 | 4,330 | 4,340 | 4,290 | 4,340 | +60 | +1.4% | 27,900 |
| 2023/11/01 | 4,315 | 4,350 | 4,275 | 4,280 | +5 | +0.1% | 8,000 |
| 2023/10/31 | 4,215 | 4,305 | 4,215 | 4,275 | +60 | +1.4% | 8,600 |
| 2023/10/30 | 4,205 | 4,220 | 4,195 | 4,215 | +20 | +0.5% | 3,300 |
| 2023/10/27 | 4,250 | 4,250 | 4,195 | 4,195 | -25 | -0.6% | 1,400 |
| 2023/10/26 | 4,230 | 4,260 | 4,220 | 4,220 | +10 | +0.2% | 1,700 |
| 2023/10/25 | 4,200 | 4,265 | 4,200 | 4,210 | +20 | +0.5% | 4,100 |
351～
400
件表示中 / 3721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 | 993,000円 | -0.3% | +5.1% | 6.37% | 10.98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 | 219,000円 | +0.7% | -6.3% | 4.11% | 22.81倍 | 0.50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 | 108,400円 | +2.6% | +66.5% | 3.51% | 15.36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 | 87,900円 | +3.7% | +438.5% | 1.59% | 50.46倍 | 1.04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 | 51,900円 | +6.1% | -23.8% | 2.70% | 4.47倍 | 1.60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
