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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,579 | 1,588 | 1,574 | 1,580 | +1 | +0.1% | 126,100 |
| 2022/11/09 | 1,577 | 1,583 | 1,562 | 1,579 | +5 | +0.3% | 93,200 |
| 2022/11/08 | 1,554 | 1,574 | 1,549 | 1,574 | +20 | +1.3% | 122,800 |
| 2022/11/07 | 1,575 | 1,575 | 1,554 | 1,554 | -4 | -0.3% | 130,000 |
| 2022/11/04 | 1,580 | 1,584 | 1,552 | 1,558 | -22 | -1.4% | 146,500 |
| 2022/11/02 | 1,568 | 1,586 | 1,562 | 1,580 | +12 | +0.8% | 223,100 |
| 2022/11/01 | 1,573 | 1,579 | 1,559 | 1,568 | +3 | +0.2% | 53,000 |
| 2022/10/31 | 1,556 | 1,574 | 1,556 | 1,565 | +11 | +0.7% | 141,400 |
| 2022/10/28 | 1,552 | 1,564 | 1,549 | 1,554 | -8 | -0.5% | 305,800 |
| 2022/10/27 | 1,573 | 1,573 | 1,554 | 1,562 | -5 | -0.3% | 78,300 |
| 2022/10/26 | 1,561 | 1,573 | 1,561 | 1,567 | +6 | +0.4% | 94,700 |
| 2022/10/25 | 1,548 | 1,561 | 1,548 | 1,561 | +15 | +1% | 100,200 |
| 2022/10/24 | 1,561 | 1,562 | 1,546 | 1,546 | -15 | -1% | 97,500 |
| 2022/10/21 | 1,566 | 1,570 | 1,558 | 1,561 | -12 | -0.8% | 67,000 |
| 2022/10/20 | 1,568 | 1,576 | 1,566 | 1,573 | +4 | +0.3% | 73,100 |
| 2022/10/19 | 1,565 | 1,576 | 1,561 | 1,569 | -4 | -0.3% | 64,100 |
| 2022/10/18 | 1,575 | 1,579 | 1,570 | 1,573 | +6 | +0.4% | 110,000 |
| 2022/10/17 | 1,572 | 1,577 | 1,567 | 1,567 | -5 | -0.3% | 89,300 |
| 2022/10/14 | 1,575 | 1,576 | 1,561 | 1,572 | +18 | +1.2% | 117,900 |
| 2022/10/13 | 1,558 | 1,559 | 1,548 | 1,554 | -3 | -0.2% | 107,500 |
| 2022/10/12 | 1,558 | 1,563 | 1,543 | 1,557 | ±0 | ±0% | 107,800 |
| 2022/10/11 | 1,549 | 1,561 | 1,546 | 1,557 | -3 | -0.2% | 133,000 |
| 2022/10/07 | 1,552 | 1,562 | 1,551 | 1,560 | -13 | -0.8% | 110,800 |
| 2022/10/06 | 1,573 | 1,580 | 1,568 | 1,573 | ±0 | ±0% | 123,100 |
| 2022/10/05 | 1,580 | 1,580 | 1,562 | 1,573 | -1 | -0.1% | 112,600 |
| 2022/10/04 | 1,558 | 1,576 | 1,556 | 1,574 | +26 | +1.7% | 154,200 |
| 2022/10/03 | 1,545 | 1,548 | 1,530 | 1,548 | -6 | -0.4% | 171,300 |
| 2022/09/30 | 1,551 | 1,564 | 1,548 | 1,554 | +8 | +0.5% | 119,700 |
| 2022/09/29 | 1,540 | 1,550 | 1,526 | 1,546 | -3 | -0.2% | 171,000 |
| 2022/09/28 | 1,537 | 1,549 | 1,537 | 1,549 | +11 | +0.7% | 182,700 |
| 2022/09/27 | 1,530 | 1,543 | 1,530 | 1,538 | +6 | +0.4% | 159,700 |
| 2022/09/26 | 1,537 | 1,543 | 1,532 | 1,532 | -10 | -0.6% | 180,900 |
| 2022/09/22 | 1,545 | 1,548 | 1,538 | 1,542 | -6 | -0.4% | 108,300 |
| 2022/09/21 | 1,545 | 1,555 | 1,543 | 1,548 | -5 | -0.3% | 103,900 |
| 2022/09/20 | 1,556 | 1,557 | 1,546 | 1,553 | +5 | +0.3% | 108,600 |
| 2022/09/16 | 1,541 | 1,549 | 1,539 | 1,548 | +3 | +0.2% | 92,700 |
| 2022/09/15 | 1,548 | 1,549 | 1,538 | 1,545 | +1 | +0.1% | 88,000 |
| 2022/09/14 | 1,558 | 1,559 | 1,543 | 1,544 | -25 | -1.6% | 144,200 |
| 2022/09/13 | 1,567 | 1,572 | 1,560 | 1,569 | +3 | +0.2% | 62,200 |
| 2022/09/12 | 1,575 | 1,575 | 1,560 | 1,566 | ±0 | ±0% | 75,800 |
| 2022/09/09 | 1,560 | 1,570 | 1,553 | 1,566 | +11 | +0.7% | 135,600 |
| 2022/09/08 | 1,553 | 1,564 | 1,551 | 1,555 | +13 | +0.8% | 113,500 |
| 2022/09/07 | 1,550 | 1,553 | 1,537 | 1,542 | -9 | -0.6% | 249,300 |
| 2022/09/06 | 1,555 | 1,560 | 1,550 | 1,551 | -4 | -0.3% | 137,100 |
| 2022/09/05 | 1,558 | 1,559 | 1,551 | 1,555 | -8 | -0.5% | 113,000 |
| 2022/09/02 | 1,560 | 1,567 | 1,557 | 1,563 | +1 | +0.1% | 96,100 |
| 2022/09/01 | 1,568 | 1,572 | 1,557 | 1,562 | -8 | -0.5% | 146,500 |
| 2022/08/31 | 1,571 | 1,579 | 1,570 | 1,570 | -11 | -0.7% | 137,000 |
| 2022/08/30 | 1,587 | 1,587 | 1,578 | 1,581 | +3 | +0.2% | 52,600 |
| 2022/08/29 | 1,576 | 1,582 | 1,568 | 1,578 | -7 | -0.4% | 121,300 |
501～
550
件表示中 / 3586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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 |
| アリアケ | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 |
| 日清オイリオ | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| ライフドリンク | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| プリマハム | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
