ニップンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 451 | 458 | 449 | 457 | +7 | +1.6% | 219,000 |
| 2010/06/16 | 447 | 451 | 447 | 450 | +3 | +0.7% | 311,000 |
| 2010/06/15 | 447 | 448 | 444 | 447 | -3 | -0.7% | 253,000 |
| 2010/06/14 | 447 | 451 | 446 | 450 | +2 | +0.4% | 134,000 |
| 2010/06/11 | 450 | 450 | 446 | 448 | ±0 | ±0% | 320,000 |
| 2010/06/10 | 437 | 448 | 435 | 448 | +9 | +2.1% | 327,000 |
| 2010/06/09 | 438 | 441 | 433 | 439 | +9 | +2.1% | 288,000 |
| 2010/06/08 | 430 | 432 | 428 | 430 | +2 | +0.5% | 142,000 |
| 2010/06/07 | 430 | 430 | 425 | 428 | -10 | -2.3% | 149,000 |
| 2010/06/04 | 436 | 440 | 435 | 438 | -1 | -0.2% | 146,000 |
| 2010/06/03 | 434 | 440 | 433 | 439 | +9 | +2.1% | 163,000 |
| 2010/06/02 | 425 | 433 | 425 | 430 | +2 | +0.5% | 186,000 |
| 2010/06/01 | 431 | 431 | 427 | 428 | -2 | -0.5% | 117,000 |
| 2010/05/31 | 425 | 430 | 423 | 430 | +5 | +1.2% | 175,000 |
| 2010/05/28 | 420 | 425 | 415 | 425 | +8 | +1.9% | 331,000 |
| 2010/05/27 | 414 | 419 | 413 | 417 | +4 | +1% | 320,000 |
| 2010/05/26 | 412 | 416 | 411 | 413 | -4 | -1% | 264,000 |
| 2010/05/25 | 417 | 418 | 413 | 417 | +2 | +0.5% | 276,000 |
| 2010/05/24 | 417 | 419 | 414 | 415 | -2 | -0.5% | 262,000 |
| 2010/05/21 | 425 | 426 | 415 | 417 | -13 | -3% | 488,000 |
| 2010/05/20 | 427 | 432 | 424 | 430 | +5 | +1.2% | 305,000 |
| 2010/05/19 | 426 | 428 | 423 | 425 | -3 | -0.7% | 177,000 |
| 2010/05/18 | 426 | 430 | 423 | 428 | ±0 | ±0% | 358,000 |
| 2010/05/17 | 425 | 434 | 423 | 428 | +2 | +0.5% | 595,000 |
| 2010/05/14 | 429 | 430 | 426 | 426 | -5 | -1.2% | 248,000 |
| 2010/05/13 | 431 | 431 | 429 | 431 | +4 | +0.9% | 203,000 |
| 2010/05/12 | 429 | 429 | 424 | 427 | -1 | -0.2% | 255,000 |
| 2010/05/11 | 438 | 438 | 428 | 428 | -8 | -1.8% | 278,000 |
| 2010/05/10 | 429 | 438 | 428 | 436 | +7 | +1.6% | 232,000 |
| 2010/05/07 | 435 | 437 | 427 | 429 | -11 | -2.5% | 341,000 |
| 2010/05/06 | 441 | 444 | 438 | 440 | -6 | -1.3% | 292,000 |
| 2010/04/30 | 448 | 450 | 446 | 446 | +3 | +0.7% | 97,000 |
| 2010/04/28 | 447 | 447 | 443 | 443 | -6 | -1.3% | 207,000 |
| 2010/04/27 | 451 | 451 | 448 | 449 | -4 | -0.9% | 159,000 |
| 2010/04/26 | 455 | 455 | 453 | 453 | +1 | +0.2% | 126,000 |
| 2010/04/23 | 447 | 452 | 447 | 452 | +5 | +1.1% | 138,000 |
| 2010/04/22 | 450 | 451 | 446 | 447 | -7 | -1.5% | 213,000 |
| 2010/04/21 | 455 | 455 | 450 | 454 | +3 | +0.7% | 217,000 |
| 2010/04/20 | 454 | 455 | 451 | 451 | -2 | -0.4% | 180,000 |
| 2010/04/19 | 452 | 454 | 451 | 453 | -3 | -0.7% | 145,000 |
| 2010/04/16 | 461 | 461 | 456 | 456 | -5 | -1.1% | 188,000 |
| 2010/04/15 | 464 | 464 | 460 | 461 | -1 | -0.2% | 147,000 |
| 2010/04/14 | 463 | 465 | 460 | 462 | -2 | -0.4% | 173,000 |
| 2010/04/13 | 464 | 467 | 462 | 464 | ±0 | ±0% | 332,000 |
| 2010/04/12 | 459 | 466 | 459 | 464 | +5 | +1.1% | 455,000 |
| 2010/04/09 | 458 | 460 | 457 | 459 | +1 | +0.2% | 150,000 |
| 2010/04/08 | 458 | 460 | 458 | 458 | -3 | -0.7% | 193,000 |
| 2010/04/07 | 458 | 463 | 458 | 461 | +3 | +0.7% | 161,000 |
| 2010/04/06 | 460 | 463 | 458 | 458 | -5 | -1.1% | 205,000 |
| 2010/04/05 | 464 | 465 | 462 | 463 | -1 | -0.2% | 166,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ニップン」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 |
|---|---|---|---|---|---|---|---|---|
| ニップン | 241,600円 | +9.4% | +45.1% | 2.32% | 7.69倍 | 0.92倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 宝ＨＤ | 107,500円 | -2.8% | -41.9% | 2.51% | 13.99倍 | 0.96倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 不二製油 | 239,300円 | +6.4% | -4.7% | 2.17% | 20.57倍 | 0.89倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 雪印メグ | 259,700円 | +5.4% | +34.7% | 3.08% | 9.18倍 | 0.79倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 540,000円 | +6.7% | +7.9% | 1.89% | 24.92倍 | 1.49倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
