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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 4,210 | 4,220 | 4,115 | 4,190 | -20 | -0.5% | 5,600 |
| 2023/10/23 | 4,250 | 4,250 | 4,205 | 4,210 | -45 | -1.1% | 2,400 |
| 2023/10/20 | 4,205 | 4,255 | 4,185 | 4,255 | +10 | +0.2% | 3,200 |
| 2023/10/19 | 4,240 | 4,255 | 4,205 | 4,245 | +10 | +0.2% | 2,400 |
| 2023/10/18 | 4,245 | 4,290 | 4,225 | 4,235 | +45 | +1.1% | 2,800 |
| 2023/10/17 | 4,200 | 4,280 | 4,190 | 4,190 | +15 | +0.4% | 3,600 |
| 2023/10/16 | 4,235 | 4,235 | 4,130 | 4,175 | -70 | -1.6% | 4,600 |
| 2023/10/13 | 4,290 | 4,295 | 4,215 | 4,245 | -80 | -1.8% | 3,900 |
| 2023/10/12 | 4,295 | 4,350 | 4,290 | 4,325 | +25 | +0.6% | 4,100 |
| 2023/10/11 | 4,250 | 4,300 | 4,240 | 4,300 | +55 | +1.3% | 7,600 |
| 2023/10/10 | 4,165 | 4,245 | 4,165 | 4,245 | +90 | +2.2% | 2,200 |
| 2023/10/06 | 4,165 | 4,180 | 4,150 | 4,155 | -5 | -0.1% | 3,700 |
| 2023/10/05 | 4,090 | 4,165 | 4,070 | 4,160 | +120 | +3% | 5,800 |
| 2023/10/04 | 4,090 | 4,130 | 4,015 | 4,040 | -120 | -2.9% | 17,200 |
| 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 |
401～
450
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
